{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:57:54.408259+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-84.0,"direction":"higher_better","percentile":13},{"name":"영업이익 성장률","unit":"%","value":-89.8,"direction":"higher_better","percentile":13}],"summary":"매출 -84.0%","percentile":13},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.1,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.7,"direction":"higher_better","percentile":26}],"summary":"RSI 35","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 0.93x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":84.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":7.87,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.0x, 순차입금비율 7.9x","percentile":33}},"signals":[],"summary":"ARMOUR Residential REIT Inc(ARR)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 17.96억. 현재가 $12.69, 전일 대비 -0.9%, 30일 -19.7%. ROE -2.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":17.3,"direction":"higher_better","percentile":null}],"summary":"배당수익률 17.30%","value_pct":17.3},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":7.87,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":17.3},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.5955159375846684,"grade":"F","trend":"하락","atr_14":0.438107142857143,"rsi_14":35.0993377483444,"sma_20":13.4485,"sma_60":15.165,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.1로 약세 구간입니다. MACD(-0.60)가 시그널선(-0.58)을 하회합니다(데드크로스). 현재가가 SMA20(13)과 SMA60(15) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12~14 (현재 위치 10%).","bb_lower":12.493695831596865,"bb_upper":14.403304168403134,"macd_signal":-0.5791020344541566},"change_pct":-0.94,"chart_data":[{"date":"2024-10-23","open":14.61,"high":14.7,"low":14.45,"close":14.57,"volume":1562764,"rsi_14":44.18,"sma_20":19.92,"sma_60":20.18,"sma_120":19.94},{"date":"2024-10-24","open":14.59,"high":14.66,"low":14.31,"close":14.6,"volume":1846574,"rsi_14":47.11,"sma_20":19.89,"sma_60":20.17,"sma_120":19.95},{"date":"2024-10-25","open":14.69,"high":14.71,"low":14.43,"close":14.43,"volume":1658757,"rsi_14":47.5,"sma_20":19.83,"sma_60":20.16,"sma_120":19.95},{"date":"2024-10-28","open":14.48,"high":14.48,"low":14.01,"close":14.21,"volume":3037230,"rsi_14":38.98,"sma_20":19.76,"sma_60":20.14,"sma_120":19.95},{"date":"2024-10-29","open":14.14,"high":14.18,"low":13.84,"close":14.14,"volume":2290835,"rsi_14":37.4,"sma_20":19.72,"sma_60":20.12,"sma_120":19.95},{"date":"2024-10-30","open":14.18,"high":14.25,"low":14.09,"close":14.14,"volume":2063785,"rsi_14":34.92,"sma_20":19.67,"sma_60":20.11,"sma_120":19.95},{"date":"2024-10-31","open":14.08,"high":14.1,"low":13.93,"close":13.95,"volume":1896030,"rsi_14":32.12,"sma_20":19.61,"sma_60":20.08,"sma_120":19.94},{"date":"2024-11-01","open":14.02,"high":14.08,"low":13.78,"close":13.83,"volume":2117454,"rsi_14":27.86,"sma_20":19.55,"sma_60":20.06,"sma_120":19.94},{"date":"2024-11-04","open":13.76,"high":13.95,"low":13.67,"close":13.85,"volume":1536804,"rsi_14":30.68,"sma_20":19.51,"sma_60":20.03,"sma_120":19.93},{"date":"2024-11-05","open":13.83,"high":13.97,"low":13.69,"close":13.94,"volume":1881657,"rsi_14":19.74,"sma_20":19.46,"sma_60":20.01,"sma_120":19.93},{"date":"2024-11-06","open":14.02,"high":14.02,"low":13.48,"close":13.93,"volume":2512491,"rsi_14":19.82,"sma_20":19.42,"sma_60":19.99,"sma_120":19.92},{"date":"2024-11-07","open":13.97,"high":14.22,"low":13.97,"close":14.13,"volume":2296376,"rsi_14":19.82,"sma_20":19.38,"sma_60":19.97,"sma_120":19.92},{"date":"2024-11-08","open":14.16,"high":14.47,"low":14.15,"close":14.37,"volume":2378570,"rsi_14":35.0,"sma_20":19.36,"sma_60":19.96,"sma_120":19.92},{"date":"2024-11-11","open":14.51,"high":14.63,"low":14.39,"close":14.45,"volume":1585643,"rsi_14":43.35,"sma_20":19.34,"sma_60":19.95,"sma_120":19.92},{"date":"2024-11-12","open":14.43,"high":14.46,"low":14.08,"close":14.14,"volume":2155452,"rsi_14":37.77,"sma_20":19.31,"sma_60":19.93,"sma_120":19.92},{"date":"2024-11-13","open":14.34,"high":14.34,"low":14.12,"close":14.15,"volume":1984893,"rsi_14":36.96,"sma_20":19.25,"sma_60":19.91,"sma_120":19.93},{"date":"2024-11-14","open":14.23,"high":14.28,"low":14.1,"close":14.11,"volume":2120132,"rsi_14":39.91,"sma_20":19.19,"sma_60":19.89,"sma_120":19.93},{"date":"2024-11-15","open":14.16,"high":14.24,"low":13.97,"close":14.17,"volume":2049930,"rsi_14":42.71,"sma_20":19.12,"sma_60":19.87,"sma_120":19.92},{"date":"2024-11-18","open":14.13,"high":14.2,"low":13.88,"close":14.17,"volume":2896149,"rsi_14":44.5,"sma_20":19.06,"sma_60":19.85,"sma_120":19.93},{"date":"2024-11-19","open":14.05,"high":14.25,"low":14.05,"close":14.17,"volume":1791852,"rsi_14":44.79,"sma_20":19.01,"sma_60":19.82,"sma_120":19.92},{"date":"2024-11-20","open":14.14,"high":14.14,"low":13.74,"close":13.89,"volume":1843141,"rsi_14":42.16,"sma_20":18.96,"sma_60":19.79,"sma_120":19.92},{"date":"2024-11-21","open":13.86,"high":14.14,"low":13.83,"close":14.09,"volume":1374351,"rsi_14":52.56,"sma_20":18.91,"sma_60":19.76,"sma_120":19.91},{"date":"2024-11-22","open":14.09,"high":14.17,"low":14.05,"close":14.08,"volume":1241700,"rsi_14":51.64,"sma_20":18.88,"sma_60":19.74,"sma_120":19.9},{"date":"2024-11-25","open":14.19,"high":14.29,"low":14.17,"close":14.17,"volume":1458493,"rsi_14":51.64,"sma_20":18.86,"sma_60":19.71,"sma_120":19.89},{"date":"2024-11-26","open":14.16,"high":14.17,"low":13.99,"close":14.1,"volume":1064347,"rsi_14":49.55,"sma_20":18.85,"sma_60":19.68,"sma_120":19.89},{"date":"2024-11-27","open":14.15,"high":14.27,"low":14.14,"close":14.15,"volume":1225331,"rsi_14":44.83,"sma_20":18.83,"sma_60":19.66,"sma_120":19.88},{"date":"2024-11-29","open":14.2,"high":14.29,"low":14.17,"close":14.26,"volume":730814,"rsi_14":39.46,"sma_20":18.84,"sma_60":19.64,"sma_120":19.88},{"date":"2024-12-02","open":14.28,"high":14.44,"low":14.19,"close":14.41,"volume":1479641,"rsi_14":42.27,"sma_20":18.87,"sma_60":19.62,"sma_120":19.88},{"date":"2024-12-03","open":14.45,"high":14.5,"low":14.33,"close":14.39,"volume":1293612,"rsi_14":52.9,"sma_20":18.89,"sma_60":19.59,"sma_120":19.88},{"date":"2024-12-04","open":14.41,"high":14.51,"low":14.34,"close":14.38,"volume":1341309,"rsi_14":51.92,"sma_20":18.91,"sma_60":19.57,"sma_120":19.87},{"date":"2024-12-05","open":14.37,"high":14.46,"low":14.27,"close":14.31,"volume":1686683,"rsi_14":50.94,"sma_20":18.92,"sma_60":19.54,"sma_120":19.87},{"date":"2024-12-06","open":14.38,"high":14.61,"low":14.36,"close":14.55,"volume":1758265,"rsi_14":64.2,"sma_20":18.94,"sma_60":19.52,"sma_120":19.87},{"date":"2024-12-09","open":14.62,"high":14.78,"low":14.59,"close":14.66,"volume":1538021,"rsi_14":67.37,"sma_20":18.95,"sma_60":19.5,"sma_120":19.87},{"date":"2024-12-10","open":14.69,"high":14.8,"low":14.63,"close":14.64,"volume":1350021,"rsi_14":66.15,"sma_20":18.95,"sma_60":19.48,"sma_120":19.87},{"date":"2024-12-11","open":14.67,"high":14.72,"low":14.53,"close":14.66,"volume":1453157,"rsi_14":82.8,"sma_20":18.97,"sma_60":19.46,"sma_120":19.87},{"date":"2024-12-12","open":14.66,"high":14.74,"low":14.59,"close":14.66,"volume":1330764,"rsi_14":78.63,"sma_20":18.99,"sma_60":19.44,"sma_120":19.87},{"date":"2024-12-13","open":14.66,"high":14.68,"low":14.53,"close":14.6,"volume":1679559,"rsi_14":75.18,"sma_20":19.01,"sma_60":19.41,"sma_120":19.87},{"date":"2024-12-16","open":14.59,"high":14.76,"low":14.52,"close":14.63,"volume":2157683,"rsi_14":62.33,"sma_20":19.03,"sma_60":19.38,"sma_120":19.87},{"date":"2024-12-17","open":14.54,"high":14.71,"low":14.47,"close":14.52,"volume":1997271,"rsi_14":60.67,"sma_20":19.04,"sma_60":19.36,"sma_120":19.86},{"date":"2024-12-18","open":14.53,"high":14.66,"low":14.08,"close":14.09,"volume":2191730,"rsi_14":42.21,"sma_20":19.02,"sma_60":19.33,"sma_120":19.86},{"date":"2024-12-19","open":14.25,"high":14.42,"low":14.1,"close":14.13,"volume":2151893,"rsi_14":39.47,"sma_20":19.03,"sma_60":19.3,"sma_120":19.85},{"date":"2024-12-20","open":14.06,"high":14.66,"low":14.02,"close":14.38,"volume":7327860,"rsi_14":43.35,"sma_20":19.04,"sma_60":19.28,"sma_120":19.85},{"date":"2024-12-23","open":14.35,"high":14.42,"low":14.11,"close":14.26,"volume":1331983,"rsi_14":40.55,"sma_20":19.04,"sma_60":19.25,"sma_120":19.84},{"date":"2024-12-24","open":14.24,"high":14.38,"low":14.19,"close":14.38,"volume":680753,"rsi_14":45.02,"sma_20":19.04,"sma_60":19.22,"sma_120":19.83},{"date":"2024-12-26","open":14.3,"high":14.38,"low":14.24,"close":14.25,"volume":1096687,"rsi_14":43.51,"sma_20":19.04,"sma_60":19.2,"sma_120":19.82},{"date":"2024-12-27","open":14.24,"high":14.37,"low":14.19,"close":14.26,"volume":1222693,"rsi_14":35.1,"sma_20":19.03,"sma_60":19.18,"sma_120":19.81},{"date":"2024-12-30","open":14.23,"high":14.24,"low":14.05,"close":14.18,"volume":2431519,"rsi_14":28.57,"sma_20":19.02,"sma_60":19.16,"sma_120":19.8},{"date":"2024-12-31","open":14.24,"high":14.44,"low":14.15,"close":14.39,"volume":1732004,"rsi_14":37.44,"sma_20":19.0,"sma_60":19.14,"sma_120":19.79},{"date":"2025-01-02","open":14.47,"high":14.56,"low":14.38,"close":14.47,"volume":1700596,"rsi_14":39.57,"sma_20":19.0,"sma_60":19.13,"sma_120":19.77},{"date":"2025-01-03","open":14.53,"high":14.7,"low":14.47,"close":14.7,"volume":1878278,"rsi_14":46.59,"sma_20":19.01,"sma_60":19.13,"sma_120":19.76},{"date":"2025-01-06","open":14.7,"high":14.75,"low":14.49,"close":14.5,"volume":2919866,"rsi_14":43.46,"sma_20":19.01,"sma_60":19.12,"sma_120":19.74},{"date":"2025-01-07","open":14.53,"high":14.6,"low":14.37,"close":14.42,"volume":1954117,"rsi_14":45.05,"sma_20":18.99,"sma_60":19.1,"sma_120":19.71},{"date":"2025-01-08","open":14.37,"high":14.37,"low":14.09,"close":14.34,"volume":2055944,"rsi_14":45.72,"sma_20":18.95,"sma_60":19.09,"sma_120":19.69},{"date":"2025-01-10","open":14.23,"high":14.31,"low":13.96,"close":13.98,"volume":2712233,"rsi_14":47.13,"sma_20":18.9,"sma_60":19.06,"sma_120":19.67},{"date":"2025-01-13","open":13.98,"high":13.99,"low":13.68,"close":13.85,"volume":2674241,"rsi_14":43.22,"sma_20":18.83,"sma_60":19.04,"sma_120":19.64},{"date":"2025-01-14","open":13.95,"high":14.02,"low":13.76,"close":13.77,"volume":3638480,"rsi_14":34.0,"sma_20":18.76,"sma_60":19.0,"sma_120":19.61},{"date":"2025-01-15","open":14.03,"high":14.16,"low":13.96,"close":13.98,"volume":2820656,"rsi_14":37.13,"sma_20":18.7,"sma_60":18.97,"sma_120":19.59},{"date":"2025-01-16","open":13.92,"high":14.31,"low":13.92,"close":14.29,"volume":2395275,"rsi_14":42.91,"sma_20":18.66,"sma_60":18.94,"sma_120":19.58},{"date":"2025-01-17","open":14.36,"high":14.43,"low":14.29,"close":14.43,"volume":1679958,"rsi_14":49.62,"sma_20":18.64,"sma_60":18.91,"sma_120":19.56},{"date":"2025-01-21","open":14.42,"high":14.58,"low":14.37,"close":14.54,"volume":2632347,"rsi_14":52.0,"sma_20":18.66,"sma_60":18.9,"sma_120":19.55},{"date":"2025-01-22","open":14.45,"high":14.54,"low":14.42,"close":14.42,"volume":2033123,"rsi_14":51.07,"sma_20":18.67,"sma_60":18.88,"sma_120":19.53},{"date":"2025-01-23","open":14.43,"high":14.5,"low":14.29,"close":14.29,"volume":1880601,"rsi_14":42.96,"sma_20":18.65,"sma_60":18.87,"sma_120":19.52},{"date":"2025-01-24","open":14.32,"high":14.41,"low":14.29,"close":14.31,"volume":1353932,"rsi_14":41.22,"sma_20":18.64,"sma_60":18.85,"sma_120":19.5},{"date":"2025-01-27","open":14.37,"high":14.49,"low":14.34,"close":14.45,"volume":2262960,"rsi_14":38.4,"sma_20":18.63,"sma_60":18.84,"sma_120":19.49},{"date":"2025-01-28","open":14.38,"high":14.47,"low":14.33,"close":14.34,"volume":2158856,"rsi_14":40.34,"sma_20":18.63,"sma_60":18.84,"sma_120":19.48},{"date":"2025-01-29","open":14.42,"high":14.48,"low":14.23,"close":14.31,"volume":1404025,"rsi_14":41.56,"sma_20":18.62,"sma_60":18.83,"sma_120":19.47},{"date":"2025-01-30","open":14.42,"high":14.59,"low":14.41,"close":14.52,"volume":2161169,"rsi_14":49.6,"sma_20":18.63,"sma_60":18.83,"sma_120":19.46},{"date":"2025-01-31","open":14.55,"high":14.71,"low":14.5,"close":14.55,"volume":3560157,"rsi_14":62.25,"sma_20":18.62,"sma_60":18.83,"sma_120":19.45},{"date":"2025-02-03","open":14.3,"high":14.59,"low":14.12,"close":14.5,"volume":2154977,"rsi_14":65.46,"sma_20":18.61,"sma_60":18.83,"sma_120":19.43},{"date":"2025-02-04","open":14.54,"high":14.58,"low":14.4,"close":14.54,"volume":1935902,"rsi_14":70.0,"sma_20":18.59,"sma_60":18.84,"sma_120":19.42},{"date":"2025-02-05","open":14.58,"high":14.69,"low":14.55,"close":14.56,"volume":1651383,"rsi_14":69.84,"sma_20":18.58,"sma_60":18.84,"sma_120":19.41},{"date":"2025-02-06","open":14.61,"high":14.66,"low":14.55,"close":14.6,"volume":1420909,"rsi_14":62.99,"sma_20":18.58,"sma_60":18.84,"sma_120":19.4},{"date":"2025-02-07","open":14.58,"high":14.6,"low":14.48,"close":14.54,"volume":1472110,"rsi_14":55.24,"sma_20":18.58,"sma_60":18.83,"sma_120":19.39},{"date":"2025-02-10","open":14.58,"high":14.64,"low":14.55,"close":14.61,"volume":1776410,"rsi_14":53.62,"sma_20":18.61,"sma_60":18.82,"sma_120":19.38},{"date":"2025-02-11","open":14.61,"high":14.76,"low":14.58,"close":14.74,"volume":1990192,"rsi_14":64.75,"sma_20":18.66,"sma_60":18.82,"sma_120":19.38},{"date":"2025-02-12","open":14.68,"high":14.74,"low":14.54,"close":14.62,"volume":3199348,"rsi_14":65.69,"sma_20":18.7,"sma_60":18.82,"sma_120":19.36},{"date":"2025-02-13","open":14.55,"high":14.88,"low":14.38,"close":14.85,"volume":3498327,"rsi_14":71.34,"sma_20":18.75,"sma_60":18.82,"sma_120":19.36},{"date":"2025-02-14","open":14.87,"high":15.07,"low":14.77,"close":15.02,"volume":3833302,"rsi_14":66.44,"sma_20":18.79,"sma_60":18.83,"sma_120":19.35},{"date":"2025-02-18","open":14.93,"high":15.01,"low":14.8,"close":14.84,"volume":3700534,"rsi_14":62.66,"sma_20":18.8,"sma_60":18.83,"sma_120":19.34},{"date":"2025-02-19","open":14.79,"high":14.91,"low":14.79,"close":14.85,"volume":3226011,"rsi_14":64.52,"sma_20":18.81,"sma_60":18.83,"sma_120":19.33},{"date":"2025-02-20","open":14.81,"high":14.97,"low":14.76,"close":14.83,"volume":3097556,"rsi_14":56.15,"sma_20":18.83,"sma_60":18.84,"sma_120":19.32},{"date":"2025-02-21","open":14.86,"high":14.97,"low":14.7,"close":14.79,"volume":3297470,"rsi_14":52.67,"sma_20":18.85,"sma_60":18.84,"sma_120":19.3},{"date":"2025-02-24","open":14.78,"high":14.8,"low":14.6,"close":14.67,"volume":2832929,"rsi_14":49.64,"sma_20":18.86,"sma_60":18.85,"sma_120":19.29},{"date":"2025-02-25","open":14.67,"high":14.84,"low":14.64,"close":14.75,"volume":4057590,"rsi_14":51.05,"sma_20":18.87,"sma_60":18.85,"sma_120":19.28},{"date":"2025-02-26","open":14.76,"high":15.0,"low":14.75,"close":14.92,"volume":2399461,"rsi_14":56.79,"sma_20":18.89,"sma_60":18.85,"sma_120":19.27},{"date":"2025-02-27","open":14.91,"high":14.94,"low":14.8,"close":14.86,"volume":1877832,"rsi_14":53.05,"sma_20":18.91,"sma_60":18.85,"sma_120":19.26},{"date":"2025-02-28","open":14.85,"high":15.06,"low":14.84,"close":14.92,"volume":3009644,"rsi_14":57.32,"sma_20":18.93,"sma_60":18.86,"sma_120":19.25},{"date":"2025-03-03","open":14.96,"high":14.98,"low":14.58,"close":14.6,"volume":3277644,"rsi_14":43.59,"sma_20":18.92,"sma_60":18.85,"sma_120":19.23},{"date":"2025-03-04","open":14.53,"high":14.67,"low":14.43,"close":14.53,"volume":2394295,"rsi_14":36.51,"sma_20":18.91,"sma_60":18.84,"sma_120":19.22},{"date":"2025-03-05","open":14.54,"high":14.69,"low":14.47,"close":14.63,"volume":1765847,"rsi_14":44.15,"sma_20":18.9,"sma_60":18.83,"sma_120":19.2},{"date":"2025-03-06","open":14.56,"high":14.67,"low":14.53,"close":14.6,"volume":2073012,"rsi_14":32.72,"sma_20":18.89,"sma_60":18.83,"sma_120":19.18},{"date":"2025-03-07","open":14.62,"high":15.04,"low":14.6,"close":14.89,"volume":4108317,"rsi_14":45.64,"sma_20":18.9,"sma_60":18.82,"sma_120":19.17},{"date":"2025-03-10","open":14.89,"high":15.03,"low":14.77,"close":14.87,"volume":4188329,"rsi_14":51.15,"sma_20":18.91,"sma_60":18.81,"sma_120":19.16},{"date":"2025-03-11","open":14.87,"high":14.93,"low":14.23,"close":14.47,"volume":4916543,"rsi_14":39.29,"sma_20":18.89,"sma_60":18.8,"sma_120":19.14},{"date":"2025-03-12","open":14.54,"high":14.62,"low":14.38,"close":14.54,"volume":2245814,"rsi_14":41.99,"sma_20":18.86,"sma_60":18.78,"sma_120":19.12},{"date":"2025-03-13","open":14.63,"high":14.8,"low":14.47,"close":14.55,"volume":2274503,"rsi_14":43.17,"sma_20":18.85,"sma_60":18.77,"sma_120":19.1},{"date":"2025-03-14","open":14.6,"high":14.78,"low":14.6,"close":14.72,"volume":3034153,"rsi_14":51.28,"sma_20":18.83,"sma_60":18.76,"sma_120":19.09},{"date":"2025-03-17","open":14.71,"high":14.9,"low":14.71,"close":14.85,"volume":2691051,"rsi_14":47.41,"sma_20":18.8,"sma_60":18.75,"sma_120":19.07},{"date":"2025-03-18","open":14.79,"high":14.94,"low":14.74,"close":14.91,"volume":2377520,"rsi_14":44.29,"sma_20":18.8,"sma_60":18.75,"sma_120":19.06},{"date":"2025-03-19","open":14.93,"high":14.97,"low":14.73,"close":14.82,"volume":2369396,"rsi_14":43.3,"sma_20":18.78,"sma_60":18.75,"sma_120":19.04},{"date":"2025-03-20","open":14.81,"high":14.91,"low":14.74,"close":14.77,"volume":1836099,"rsi_14":40.36,"sma_20":18.77,"sma_60":18.75,"sma_120":19.03},{"date":"2025-03-21","open":14.75,"high":14.82,"low":14.68,"close":14.7,"volume":7357406,"rsi_14":46.88,"sma_20":18.75,"sma_60":18.75,"sma_120":19.01},{"date":"2025-03-24","open":14.76,"high":14.87,"low":14.68,"close":14.7,"volume":2258460,"rsi_14":49.73,"sma_20":18.74,"sma_60":18.75,"sma_120":19.0},{"date":"2025-03-25","open":14.75,"high":14.78,"low":14.4,"close":14.4,"volume":2730649,"rsi_14":37.2,"sma_20":18.71,"sma_60":18.73,"sma_120":18.98},{"date":"2025-03-26","open":14.41,"high":14.43,"low":13.94,"close":13.98,"volume":4056643,"rsi_14":29.96,"sma_20":18.63,"sma_60":18.72,"sma_120":18.96},{"date":"2025-03-27","open":13.97,"high":14.16,"low":13.92,"close":13.94,"volume":2158060,"rsi_14":18.22,"sma_20":18.56,"sma_60":18.7,"sma_120":18.94},{"date":"2025-03-28","open":13.98,"high":13.99,"low":13.45,"close":13.52,"volume":3116701,"rsi_14":14.86,"sma_20":18.46,"sma_60":18.67,"sma_120":18.91},{"date":"2025-03-31","open":13.39,"high":13.59,"low":13.25,"close":13.56,"volume":2493425,"rsi_14":20.0,"sma_20":18.39,"sma_60":18.64,"sma_120":18.89},{"date":"2025-04-01","open":13.62,"high":13.67,"low":13.45,"close":13.51,"volume":1852884,"rsi_14":16.23,"sma_20":18.31,"sma_60":18.61,"sma_120":18.87},{"date":"2025-04-02","open":13.46,"high":13.53,"low":13.13,"close":13.28,"volume":3257647,"rsi_14":14.06,"sma_20":18.21,"sma_60":18.57,"sma_120":18.85},{"date":"2025-04-03","open":12.95,"high":13.19,"low":12.89,"close":13.01,"volume":2760213,"rsi_14":5.22,"sma_20":18.1,"sma_60":18.53,"sma_120":18.82},{"date":"2025-04-04","open":12.8,"high":12.81,"low":11.7,"close":11.95,"volume":5591908,"rsi_14":3.56,"sma_20":17.9,"sma_60":18.46,"sma_120":18.78},{"date":"2025-04-07","open":11.48,"high":12.5,"low":11.04,"close":11.6,"volume":5075798,"rsi_14":1.4,"sma_20":17.68,"sma_60":18.39,"sma_120":18.74},{"date":"2025-04-08","open":11.94,"high":12.14,"low":11.26,"close":11.39,"volume":5550422,"rsi_14":1.35,"sma_20":17.48,"sma_60":18.33,"sma_120":18.69},{"date":"2025-04-09","open":11.15,"high":11.99,"low":10.45,"close":11.94,"volume":6216591,"rsi_14":14.79,"sma_20":17.3,"sma_60":18.27,"sma_120":18.65},{"date":"2025-04-10","open":11.83,"high":11.89,"low":10.74,"close":11.22,"volume":4736774,"rsi_14":12.76,"sma_20":17.08,"sma_60":18.21,"sma_120":18.61},{"date":"2025-04-11","open":11.22,"high":11.34,"low":10.83,"close":11.18,"volume":4305663,"rsi_14":12.48,"sma_20":16.85,"sma_60":18.14,"sma_120":18.56},{"date":"2025-04-14","open":11.33,"high":11.62,"low":11.23,"close":11.45,"volume":4168983,"rsi_14":18.34,"sma_20":16.63,"sma_60":18.07,"sma_120":18.51},{"date":"2025-04-15","open":11.41,"high":11.65,"low":11.31,"close":11.48,"volume":2972583,"rsi_14":19.46,"sma_20":16.4,"sma_60":18.0,"sma_120":18.46},{"date":"2025-04-16","open":11.39,"high":11.47,"low":11.24,"close":11.27,"volume":3152884,"rsi_14":18.72,"sma_20":16.17,"sma_60":17.92,"sma_120":18.41},{"date":"2025-04-17","open":11.27,"high":11.64,"low":11.2,"close":11.53,"volume":2387706,"rsi_14":25.31,"sma_20":15.95,"sma_60":17.85,"sma_120":18.37},{"date":"2025-04-21","open":11.41,"high":11.42,"low":11.05,"close":11.36,"volume":3121589,"rsi_14":23.69,"sma_20":15.73,"sma_60":17.77,"sma_120":18.32},{"date":"2025-04-22","open":11.47,"high":11.86,"low":11.45,"close":11.86,"volume":2718470,"rsi_14":31.48,"sma_20":15.54,"sma_60":17.71,"sma_120":18.28},{"date":"2025-04-23","open":12.2,"high":12.24,"low":11.88,"close":12.0,"volume":2382301,"rsi_14":34.95,"sma_20":15.37,"sma_60":17.65,"sma_120":18.25},{"date":"2025-04-24","open":12.22,"high":12.37,"low":11.87,"close":12.34,"volume":2424478,"rsi_14":41.21,"sma_20":15.26,"sma_60":17.59,"sma_120":18.21},{"date":"2025-04-25","open":12.37,"high":12.9,"low":12.29,"close":12.9,"volume":3035662,"rsi_14":58.19,"sma_20":15.18,"sma_60":17.55,"sma_120":18.19},{"date":"2025-04-28","open":13.05,"high":13.3,"low":12.95,"close":13.24,"volume":3723269,"rsi_14":66.07,"sma_20":15.15,"sma_60":17.51,"sma_120":18.17},{"date":"2025-04-29","open":13.28,"high":13.56,"low":13.11,"close":13.43,"volume":3514856,"rsi_14":70.56,"sma_20":15.12,"sma_60":17.48,"sma_120":18.15},{"date":"2025-04-30","open":13.31,"high":13.39,"low":13.12,"close":13.28,"volume":2485499,"rsi_14":64.03,"sma_20":15.09,"sma_60":17.44,"sma_120":18.14},{"date":"2025-05-01","open":13.32,"high":13.42,"low":13.09,"close":13.23,"volume":2441172,"rsi_14":76.6,"sma_20":15.08,"sma_60":17.4,"sma_120":18.12},{"date":"2025-05-02","open":13.29,"high":13.3,"low":13.0,"close":13.08,"volume":3089316,"rsi_14":74.48,"sma_20":15.07,"sma_60":17.35,"sma_120":18.1},{"date":"2025-05-05","open":13.0,"high":13.17,"low":12.86,"close":13.03,"volume":1840677,"rsi_14":71.25,"sma_20":15.12,"sma_60":17.31,"sma_120":18.07},{"date":"2025-05-06","open":12.99,"high":13.02,"low":12.81,"close":12.99,"volume":1853713,"rsi_14":73.79,"sma_20":15.2,"sma_60":17.26,"sma_120":18.05},{"date":"2025-05-07","open":13.01,"high":13.34,"low":12.98,"close":13.28,"volume":1787285,"rsi_14":80.94,"sma_20":15.3,"sma_60":17.22,"sma_120":18.02},{"date":"2025-05-08","open":13.4,"high":13.6,"low":13.32,"close":13.58,"volume":2045989,"rsi_14":81.13,"sma_20":15.39,"sma_60":17.19,"sma_120":18.0},{"date":"2025-05-09","open":13.63,"high":13.7,"low":13.51,"close":13.59,"volume":1991796,"rsi_14":85.79,"sma_20":15.53,"sma_60":17.15,"sma_120":17.98},{"date":"2025-05-12","open":13.92,"high":13.92,"low":13.68,"close":13.68,"volume":3582066,"rsi_14":83.63,"sma_20":15.67,"sma_60":17.11,"sma_120":17.97},{"date":"2025-05-13","open":13.71,"high":13.78,"low":13.57,"close":13.73,"volume":2808195,"rsi_14":83.02,"sma_20":15.8,"sma_60":17.08,"sma_120":17.95},{"date":"2025-05-14","open":13.78,"high":13.79,"low":13.55,"close":13.57,"volume":3266858,"rsi_14":75.17,"sma_20":15.93,"sma_60":17.04,"sma_120":17.94},{"date":"2025-05-15","open":13.61,"high":13.79,"low":13.57,"close":13.71,"volume":2753002,"rsi_14":66.11,"sma_20":16.07,"sma_60":17.01,"sma_120":17.92},{"date":"2025-05-16","open":13.72,"high":13.8,"low":13.68,"close":13.75,"volume":2658209,"rsi_14":59.7,"sma_20":16.2,"sma_60":16.97,"sma_120":17.91},{"date":"2025-05-19","open":13.6,"high":13.74,"low":13.53,"close":13.73,"volume":2315517,"rsi_14":53.59,"sma_20":16.33,"sma_60":16.94,"sma_120":17.89},{"date":"2025-05-20","open":13.66,"high":13.81,"low":13.63,"close":13.68,"volume":2222645,"rsi_14":57.4,"sma_20":16.43,"sma_60":16.9,"sma_120":17.87},{"date":"2025-05-21","open":13.54,"high":13.61,"low":13.04,"close":13.05,"volume":2377259,"rsi_14":40.59,"sma_20":16.48,"sma_60":16.85,"sma_120":17.85},{"date":"2025-05-22","open":12.93,"high":13.14,"low":12.77,"close":13.05,"volume":1928104,"rsi_14":43.89,"sma_20":16.52,"sma_60":16.8,"sma_120":17.83},{"date":"2025-05-23","open":12.89,"high":13.12,"low":12.85,"close":13.08,"volume":1735461,"rsi_14":45.87,"sma_20":16.52,"sma_60":16.75,"sma_120":17.8},{"date":"2025-05-27","open":13.19,"high":13.22,"low":12.98,"close":13.15,"volume":1796003,"rsi_14":49.32,"sma_20":16.5,"sma_60":16.7,"sma_120":17.78},{"date":"2025-05-28","open":13.09,"high":13.28,"low":13.06,"close":13.21,"volume":1616150,"rsi_14":41.36,"sma_20":16.47,"sma_60":16.66,"sma_120":17.75},{"date":"2025-05-29","open":13.26,"high":13.37,"low":13.21,"close":13.35,"volume":1532253,"rsi_14":34.88,"sma_20":16.47,"sma_60":16.62,"sma_120":17.73},{"date":"2025-05-30","open":13.36,"high":13.37,"low":13.18,"close":13.26,"volume":2383045,"rsi_14":32.42,"sma_20":16.46,"sma_60":16.58,"sma_120":17.71},{"date":"2025-06-02","open":13.19,"high":13.23,"low":13.08,"close":13.13,"volume":1621667,"rsi_14":25.67,"sma_20":16.45,"sma_60":16.54,"sma_120":17.68},{"date":"2025-06-03","open":13.17,"high":13.5,"low":13.1,"close":13.43,"volume":2481601,"rsi_14":35.94,"sma_20":16.46,"sma_60":16.5,"sma_120":17.66},{"date":"2025-06-04","open":13.47,"high":13.52,"low":13.31,"close":13.48,"volume":2016666,"rsi_14":41.67,"sma_20":16.48,"sma_60":16.45,"sma_120":17.63},{"date":"2025-06-05","open":13.49,"high":13.64,"low":13.45,"close":13.53,"volume":1756024,"rsi_14":44.33,"sma_20":16.48,"sma_60":16.42,"sma_120":17.61},{"date":"2025-06-06","open":13.61,"high":13.64,"low":13.51,"close":13.53,"volume":1710537,"rsi_14":43.22,"sma_20":16.47,"sma_60":16.39,"sma_120":17.59},{"date":"2025-06-09","open":13.62,"high":13.74,"low":13.56,"close":13.57,"volume":2835985,"rsi_14":45.0,"sma_20":16.45,"sma_60":16.35,"sma_120":17.56},{"date":"2025-06-10","open":13.66,"high":13.73,"low":13.58,"close":13.71,"volume":2257944,"rsi_14":50.71,"sma_20":16.44,"sma_60":16.32,"sma_120":17.54},{"date":"2025-06-11","open":13.82,"high":13.83,"low":13.68,"close":13.75,"volume":2139427,"rsi_14":80.71,"sma_20":16.43,"sma_60":16.29,"sma_120":17.52},{"date":"2025-06-12","open":13.78,"high":13.85,"low":13.7,"close":13.83,"volume":2371491,"rsi_14":81.88,"sma_20":16.44,"sma_60":16.26,"sma_120":17.5},{"date":"2025-06-13","open":13.75,"high":13.84,"low":13.71,"close":13.71,"volume":2485537,"rsi_14":73.91,"sma_20":16.44,"sma_60":16.22,"sma_120":17.49},{"date":"2025-06-16","open":13.78,"high":13.91,"low":13.67,"close":13.68,"volume":2113769,"rsi_14":61.45,"sma_20":16.42,"sma_60":16.19,"sma_120":17.47},{"date":"2025-06-17","open":13.63,"high":13.68,"low":13.44,"close":13.45,"volume":2033154,"rsi_14":51.5,"sma_20":16.39,"sma_60":16.15,"sma_120":17.45},{"date":"2025-06-18","open":13.46,"high":13.81,"low":13.41,"close":13.76,"volume":2070040,"rsi_14":55.71,"sma_20":16.38,"sma_60":16.12,"sma_120":17.43},{"date":"2025-06-20","open":13.81,"high":13.89,"low":13.66,"close":13.66,"volume":4815342,"rsi_14":55.71,"sma_20":16.41,"sma_60":16.09,"sma_120":17.41},{"date":"2025-06-23","open":13.61,"high":13.68,"low":13.34,"close":13.63,"volume":2004077,"rsi_14":58.94,"sma_20":16.43,"sma_60":16.07,"sma_120":17.39},{"date":"2025-06-24","open":13.67,"high":13.75,"low":13.64,"close":13.67,"volume":2199782,"rsi_14":51.7,"sma_20":16.46,"sma_60":16.05,"sma_120":17.37},{"date":"2025-06-25","open":13.66,"high":13.78,"low":13.59,"close":13.68,"volume":1347871,"rsi_14":50.0,"sma_20":16.48,"sma_60":16.04,"sma_120":17.36},{"date":"2025-06-26","open":13.73,"high":13.89,"low":13.73,"close":13.85,"volume":2319168,"rsi_14":54.3,"sma_20":16.5,"sma_60":16.03,"sma_120":17.34},{"date":"2025-06-27","open":13.9,"high":13.93,"low":13.64,"close":13.76,"volume":5807229,"rsi_14":51.02,"sma_20":16.52,"sma_60":16.03,"sma_120":17.32},{"date":"2025-06-30","open":13.76,"high":13.97,"low":13.71,"close":13.95,"volume":2500210,"rsi_14":55.35,"sma_20":16.55,"sma_60":16.03,"sma_120":17.3},{"date":"2025-07-01","open":13.94,"high":14.0,"low":13.81,"close":13.9,"volume":3442569,"rsi_14":50.0,"sma_20":16.58,"sma_60":16.03,"sma_120":17.28},{"date":"2025-07-02","open":13.88,"high":14.01,"low":13.88,"close":13.99,"volume":2594070,"rsi_14":50.96,"sma_20":16.61,"sma_60":16.06,"sma_120":17.26},{"date":"2025-07-03","open":13.99,"high":14.08,"low":13.95,"close":14.0,"volume":2039674,"rsi_14":49.0,"sma_20":16.62,"sma_60":16.1,"sma_120":17.25},{"date":"2025-07-07","open":13.95,"high":14.1,"low":13.8,"close":13.85,"volume":2841825,"rsi_14":48.51,"sma_20":16.63,"sma_60":16.14,"sma_120":17.23},{"date":"2025-07-08","open":13.85,"high":13.92,"low":13.81,"close":13.83,"volume":2288299,"rsi_14":55.06,"sma_20":16.64,"sma_60":16.17,"sma_120":17.22},{"date":"2025-07-09","open":13.93,"high":14.06,"low":13.9,"close":14.01,"volume":2494590,"rsi_14":69.77,"sma_20":16.65,"sma_60":16.21,"sma_120":17.21},{"date":"2025-07-10","open":14.05,"high":14.1,"low":14.0,"close":14.05,"volume":2358280,"rsi_14":62.86,"sma_20":16.66,"sma_60":16.26,"sma_120":17.2},{"date":"2025-07-11","open":14.02,"high":14.09,"low":13.97,"close":13.99,"volume":3145298,"rsi_14":64.23,"sma_20":16.66,"sma_60":16.3,"sma_120":17.19},{"date":"2025-07-14","open":14.04,"high":14.05,"low":13.79,"close":13.9,"volume":4069769,"rsi_14":61.11,"sma_20":16.66,"sma_60":16.34,"sma_120":17.17},{"date":"2025-07-15","open":13.94,"high":14.03,"low":13.83,"close":13.93,"volume":2724629,"rsi_14":52.2,"sma_20":16.65,"sma_60":16.38,"sma_120":17.15},{"date":"2025-07-16","open":13.95,"high":13.96,"low":13.69,"close":13.9,"volume":2199183,"rsi_14":50.62,"sma_20":16.65,"sma_60":16.42,"sma_120":17.13},{"date":"2025-07-17","open":13.85,"high":14.09,"low":13.84,"close":13.97,"volume":3767274,"rsi_14":46.67,"sma_20":16.67,"sma_60":16.46,"sma_120":17.12},{"date":"2025-07-18","open":14.05,"high":14.09,"low":13.83,"close":13.88,"volume":1778719,"rsi_14":46.67,"sma_20":16.66,"sma_60":16.49,"sma_120":17.1},{"date":"2025-07-21","open":13.96,"high":13.98,"low":13.7,"close":13.74,"volume":2566603,"rsi_14":32.64,"sma_20":16.65,"sma_60":16.52,"sma_120":17.08},{"date":"2025-07-22","open":13.78,"high":14.06,"low":13.72,"close":14.05,"volume":2673075,"rsi_14":48.0,"sma_20":16.67,"sma_60":16.54,"sma_120":17.07},{"date":"2025-07-23","open":14.07,"high":14.22,"low":14.05,"close":14.22,"volume":4001668,"rsi_14":51.08,"sma_20":16.69,"sma_60":16.55,"sma_120":17.05},{"date":"2025-07-24","open":13.88,"high":14.22,"low":13.77,"close":14.06,"volume":3689693,"rsi_14":45.85,"sma_20":16.7,"sma_60":16.56,"sma_120":17.04},{"date":"2025-07-25","open":14.06,"high":14.2,"low":13.99,"close":14.2,"volume":3135858,"rsi_14":54.15,"sma_20":16.71,"sma_60":16.56,"sma_120":17.02},{"date":"2025-07-28","open":14.14,"high":14.21,"low":13.91,"close":14.01,"volume":4007169,"rsi_14":49.33,"sma_20":16.71,"sma_60":16.56,"sma_120":17.0},{"date":"2025-07-29","open":13.8,"high":13.9,"low":13.75,"close":13.87,"volume":2279009,"rsi_14":45.45,"sma_20":16.7,"sma_60":16.57,"sma_120":16.98},{"date":"2025-07-30","open":13.86,"high":13.88,"low":13.63,"close":13.65,"volume":3360557,"rsi_14":39.13,"sma_20":16.69,"sma_60":16.57,"sma_120":16.96},{"date":"2025-07-31","open":13.63,"high":13.66,"low":13.53,"close":13.55,"volume":3015003,"rsi_14":38.46,"sma_20":16.66,"sma_60":16.58,"sma_120":16.94},{"date":"2025-08-01","open":13.64,"high":13.71,"low":13.52,"close":13.61,"volume":2770207,"rsi_14":42.17,"sma_20":16.64,"sma_60":16.58,"sma_120":16.92},{"date":"2025-08-04","open":13.67,"high":13.97,"low":13.65,"close":13.96,"volume":2453900,"rsi_14":55.16,"sma_20":16.64,"sma_60":16.59,"sma_120":16.9},{"date":"2025-08-05","open":14.0,"high":14.04,"low":13.86,"close":13.96,"volume":2315333,"rsi_14":56.05,"sma_20":16.65,"sma_60":16.58,"sma_120":16.89},{"date":"2025-08-06","open":13.57,"high":13.58,"low":13.21,"close":13.21,"volume":17902333,"rsi_14":39.51,"sma_20":16.6,"sma_60":16.57,"sma_120":16.86},{"date":"2025-08-07","open":13.29,"high":13.42,"low":13.14,"close":13.14,"volume":10454331,"rsi_14":39.88,"sma_20":16.54,"sma_60":16.55,"sma_120":16.83},{"date":"2025-08-08","open":13.16,"high":13.18,"low":12.98,"close":12.98,"volume":7146478,"rsi_14":39.51,"sma_20":16.48,"sma_60":16.53,"sma_120":16.8},{"date":"2025-08-11","open":13.0,"high":13.01,"low":12.34,"close":12.36,"volume":8352061,"rsi_14":25.41,"sma_20":16.39,"sma_60":16.49,"sma_120":16.77},{"date":"2025-08-12","open":12.42,"high":12.63,"low":12.4,"close":12.53,"volume":6822227,"rsi_14":25.21,"sma_20":16.32,"sma_60":16.47,"sma_120":16.74},{"date":"2025-08-13","open":12.6,"high":12.83,"low":12.55,"close":12.81,"volume":4236836,"rsi_14":33.25,"sma_20":16.26,"sma_60":16.44,"sma_120":16.71},{"date":"2025-08-14","open":12.71,"high":12.73,"low":12.64,"close":12.7,"volume":3918284,"rsi_14":29.07,"sma_20":16.2,"sma_60":16.42,"sma_120":16.68},{"date":"2025-08-15","open":12.73,"high":12.76,"low":12.66,"close":12.71,"volume":3370575,"rsi_14":29.07,"sma_20":16.13,"sma_60":16.39,"sma_120":16.65},{"date":"2025-08-18","open":12.68,"high":12.78,"low":12.55,"close":12.56,"volume":3044765,"rsi_14":26.61,"sma_20":16.06,"sma_60":16.37,"sma_120":16.61},{"date":"2025-08-19","open":12.59,"high":12.61,"low":12.39,"close":12.42,"volume":4231499,"rsi_14":27.25,"sma_20":15.96,"sma_60":16.35,"sma_120":16.58},{"date":"2025-08-20","open":12.43,"high":12.5,"low":12.32,"close":12.5,"volume":2792078,"rsi_14":30.05,"sma_20":15.85,"sma_60":16.33,"sma_120":16.54},{"date":"2025-08-21","open":12.44,"high":12.48,"low":12.36,"close":12.44,"volume":3017053,"rsi_14":28.19,"sma_20":15.76,"sma_60":16.31,"sma_120":16.51},{"date":"2025-08-22","open":12.47,"high":12.86,"low":12.47,"close":12.82,"volume":4038426,"rsi_14":28.76,"sma_20":15.67,"sma_60":16.29,"sma_120":16.48},{"date":"2025-08-25","open":12.8,"high":12.81,"low":12.69,"close":12.69,"volume":2181401,"rsi_14":27.59,"sma_20":15.59,"sma_60":16.27,"sma_120":16.45},{"date":"2025-08-26","open":12.66,"high":12.79,"low":12.62,"close":12.78,"volume":2604914,"rsi_14":37.97,"sma_20":15.51,"sma_60":16.26,"sma_120":16.42},{"date":"2025-08-27","open":12.78,"high":12.88,"low":12.67,"close":12.73,"volume":2542156,"rsi_14":38.22,"sma_20":15.45,"sma_60":16.24,"sma_120":16.39},{"date":"2025-08-28","open":12.8,"high":12.85,"low":12.75,"close":12.78,"volume":2359776,"rsi_14":42.0,"sma_20":15.39,"sma_60":16.22,"sma_120":16.36},{"date":"2025-08-29","open":12.76,"high":12.94,"low":12.74,"close":12.92,"volume":2797286,"rsi_14":58.85,"sma_20":15.33,"sma_60":16.2,"sma_120":16.33},{"date":"2025-09-02","open":12.79,"high":12.89,"low":12.67,"close":12.79,"volume":3019056,"rsi_14":51.46,"sma_20":15.25,"sma_60":16.18,"sma_120":16.3},{"date":"2025-09-03","open":12.75,"high":13.0,"low":12.75,"close":12.99,"volume":2383748,"rsi_14":49.34,"sma_20":15.18,"sma_60":16.16,"sma_120":16.27},{"date":"2025-09-04","open":13.07,"high":13.21,"low":13.02,"close":13.19,"volume":3281844,"rsi_14":57.08,"sma_20":15.17,"sma_60":16.14,"sma_120":16.25},{"date":"2025-09-05","open":13.31,"high":13.45,"low":13.26,"close":13.35,"volume":3201838,"rsi_14":66.1,"sma_20":15.17,"sma_60":16.12,"sma_120":16.22},{"date":"2025-09-08","open":13.4,"high":13.43,"low":13.21,"close":13.26,"volume":3318882,"rsi_14":68.12,"sma_20":15.17,"sma_60":16.11,"sma_120":16.2},{"date":"2025-09-09","open":13.26,"high":13.42,"low":13.16,"close":13.19,"volume":3165520,"rsi_14":70.91,"sma_20":15.21,"sma_60":16.09,"sma_120":16.17},{"date":"2025-09-10","open":13.19,"high":13.29,"low":12.98,"close":13.05,"volume":3017062,"rsi_14":64.32,"sma_20":15.23,"sma_60":16.06,"sma_120":16.14},{"date":"2025-09-11","open":13.08,"high":13.15,"low":12.86,"close":12.86,"volume":4584511,"rsi_14":60.33,"sma_20":15.22,"sma_60":16.04,"sma_120":16.12},{"date":"2025-09-12","open":12.9,"high":12.97,"low":12.81,"close":12.93,"volume":3967218,"rsi_14":53.17,"sma_20":15.22,"sma_60":16.03,"sma_120":16.09},{"date":"2025-09-15","open":12.97,"high":12.98,"low":12.82,"close":12.92,"volume":3140882,"rsi_14":50.93,"sma_20":15.22,"sma_60":16.0,"sma_120":16.06},{"date":"2025-09-16","open":12.91,"high":12.97,"low":12.74,"close":12.75,"volume":3549515,"rsi_14":43.95,"sma_20":15.22,"sma_60":15.98,"sma_120":16.03},{"date":"2025-09-17","open":12.78,"high":12.97,"low":12.73,"close":12.81,"volume":3058681,"rsi_14":46.87,"sma_20":15.23,"sma_60":15.95,"sma_120":16.01},{"date":"2025-09-18","open":12.88,"high":12.9,"low":12.63,"close":12.65,"volume":2627756,"rsi_14":41.77,"sma_20":15.23,"sma_60":15.92,"sma_120":15.99},{"date":"2025-09-19","open":12.65,"high":12.71,"low":12.39,"close":12.51,"volume":8537621,"rsi_14":34.75,"sma_20":15.22,"sma_60":15.89,"sma_120":15.97},{"date":"2025-09-22","open":12.49,"high":12.49,"low":12.05,"close":12.05,"volume":4809623,"rsi_14":29.93,"sma_20":15.17,"sma_60":15.85,"sma_120":15.94},{"date":"2025-09-23","open":12.02,"high":12.25,"low":11.99,"close":12.2,"volume":3313142,"rsi_14":28.36,"sma_20":15.13,"sma_60":15.81,"sma_120":15.92},{"date":"2025-09-24","open":12.16,"high":12.21,"low":12.06,"close":12.12,"volume":2510580,"rsi_14":20.47,"sma_20":15.08,"sma_60":15.76,"sma_120":15.9},{"date":"2025-09-25","open":12.04,"high":12.31,"low":12.01,"close":12.3,"volume":2513546,"rsi_14":21.09,"sma_20":15.04,"sma_60":15.72,"sma_120":15.88},{"date":"2025-09-26","open":12.31,"high":12.58,"low":12.31,"close":12.49,"volume":2343837,"rsi_14":28.73,"sma_20":15.01,"sma_60":15.69,"sma_120":15.87},{"date":"2025-09-29","open":12.52,"high":12.6,"low":12.39,"close":12.58,"volume":3095737,"rsi_14":32.22,"sma_20":14.98,"sma_60":15.65,"sma_120":15.88},{"date":"2025-09-30","open":12.6,"high":12.84,"low":12.57,"close":12.81,"volume":2886611,"rsi_14":40.71,"sma_20":14.97,"sma_60":15.62,"sma_120":15.88},{"date":"2025-10-01","open":12.87,"high":13.24,"low":12.86,"close":13.22,"volume":3450343,"rsi_14":52.94,"sma_20":14.97,"sma_60":15.6,"sma_120":15.88},{"date":"2025-10-02","open":13.21,"high":13.38,"low":13.08,"close":13.31,"volume":3586062,"rsi_14":53.25,"sma_20":14.96,"sma_60":15.58,"sma_120":15.89},{"date":"2025-10-03","open":13.34,"high":13.49,"low":13.22,"close":13.28,"volume":2827854,"rsi_14":57.34,"sma_20":14.95,"sma_60":15.55,"sma_120":15.91},{"date":"2025-10-06","open":13.27,"high":13.36,"low":13.24,"close":13.26,"volume":2368708,"rsi_14":60.97,"sma_20":14.93,"sma_60":15.53,"sma_120":15.91},{"date":"2025-10-07","open":13.29,"high":13.5,"low":13.28,"close":13.37,"volume":3064056,"rsi_14":61.82,"sma_20":14.93,"sma_60":15.51,"sma_120":15.93},{"date":"2025-10-08","open":13.43,"high":13.63,"low":13.42,"close":13.63,"volume":2784267,"rsi_14":69.93,"sma_20":14.95,"sma_60":15.5,"sma_120":15.94},{"date":"2025-10-09","open":13.63,"high":13.71,"low":13.51,"close":13.51,"volume":2564264,"rsi_14":70.67,"sma_20":14.98,"sma_60":15.49,"sma_120":15.95},{"date":"2025-10-10","open":13.57,"high":13.68,"low":13.34,"close":13.41,"volume":2849380,"rsi_14":82.99,"sma_20":15.0,"sma_60":15.47,"sma_120":15.97},{"date":"2025-10-13","open":13.51,"high":13.66,"low":13.23,"close":13.43,"volume":3249886,"rsi_14":81.78,"sma_20":15.03,"sma_60":15.46,"sma_120":15.98},{"date":"2025-10-14","open":13.37,"high":13.56,"low":13.33,"close":13.45,"volume":4649874,"rsi_14":85.71,"sma_20":15.07,"sma_60":15.45,"sma_120":15.98},{"date":"2025-10-15","open":13.44,"high":13.58,"low":13.31,"close":13.57,"volume":3305217,"rsi_14":80.1,"sma_20":15.1,"sma_60":15.43,"sma_120":15.98},{"date":"2025-10-16","open":13.56,"high":13.71,"low":13.42,"close":13.44,"volume":3748609,"rsi_14":72.08,"sma_20":15.13,"sma_60":15.41,"sma_120":15.98},{"date":"2025-10-17","open":13.37,"high":13.64,"low":13.34,"close":13.64,"volume":2510444,"rsi_14":73.68,"sma_20":15.19,"sma_60":15.39,"sma_120":15.97},{"date":"2025-10-20","open":13.65,"high":13.81,"low":13.62,"close":13.71,"volume":3094232,"rsi_14":71.2,"sma_20":15.27,"sma_60":15.37,"sma_120":15.97},{"date":"2025-10-21","open":13.71,"high":13.73,"low":13.56,"close":13.66,"volume":1998147,"rsi_14":59.06,"sma_20":15.34,"sma_60":15.35,"sma_120":15.96},{"date":"2025-10-22","open":13.65,"high":13.8,"low":13.51,"close":13.73,"volume":3079557,"rsi_14":58.5,"sma_20":15.43,"sma_60":15.34,"sma_120":15.95},{"date":"2025-10-23","open":13.8,"high":13.97,"low":13.66,"close":13.88,"volume":3921544,"rsi_14":63.98,"sma_20":15.51,"sma_60":15.33,"sma_120":15.95},{"date":"2025-10-24","open":13.94,"high":14.37,"low":13.94,"close":14.29,"volume":4886169,"rsi_14":73.17,"sma_20":15.6,"sma_60":15.33,"sma_120":15.95},{"date":"2025-10-27","open":14.36,"high":14.45,"low":14.18,"close":14.27,"volume":2735781,"rsi_14":70.62,"sma_20":15.68,"sma_60":15.33,"sma_120":15.96},{"date":"2025-10-28","open":14.28,"high":14.36,"low":14.16,"close":14.18,"volume":2118123,"rsi_14":61.49,"sma_20":15.75,"sma_60":15.32,"sma_120":15.95},{"date":"2025-10-29","open":14.22,"high":14.41,"low":14.1,"close":14.11,"volume":2102917,"rsi_14":63.31,"sma_20":15.79,"sma_60":15.31,"sma_120":15.95},{"date":"2025-10-30","open":14.08,"high":14.12,"low":13.78,"close":13.89,"volume":3097542,"rsi_14":58.47,"sma_20":15.81,"sma_60":15.31,"sma_120":15.94},{"date":"2025-10-31","open":13.94,"high":14.14,"low":13.84,"close":14.12,"volume":2083964,"rsi_14":63.46,"sma_20":15.85,"sma_60":15.32,"sma_120":15.94},{"date":"2025-11-03","open":14.15,"high":14.26,"low":13.99,"close":14.23,"volume":2324168,"rsi_14":65.14,"sma_20":15.89,"sma_60":15.33,"sma_120":15.93},{"date":"2025-11-04","open":14.13,"high":14.35,"low":14.11,"close":14.33,"volume":2393750,"rsi_14":70.0,"sma_20":15.94,"sma_60":15.36,"sma_120":15.93},{"date":"2025-11-05","open":14.37,"high":14.52,"low":14.35,"close":14.52,"volume":2232314,"rsi_14":77.09,"sma_20":15.98,"sma_60":15.39,"sma_120":15.93},{"date":"2025-11-06","open":14.58,"high":14.61,"low":14.43,"close":14.44,"volume":2400314,"rsi_14":71.5,"sma_20":16.02,"sma_60":15.41,"sma_120":15.92},{"date":"2025-11-07","open":14.41,"high":14.7,"low":14.38,"close":14.65,"volume":2815218,"rsi_14":73.48,"sma_20":16.08,"sma_60":15.43,"sma_120":15.92},{"date":"2025-11-10","open":14.72,"high":14.74,"low":14.58,"close":14.59,"volume":2698578,"rsi_14":73.16,"sma_20":16.13,"sma_60":15.46,"sma_120":15.93},{"date":"2025-11-11","open":14.67,"high":14.88,"low":14.67,"close":14.81,"volume":2929988,"rsi_14":75.0,"sma_20":16.2,"sma_60":15.5,"sma_120":15.93},{"date":"2025-11-12","open":14.89,"high":14.94,"low":14.57,"close":14.65,"volume":3297075,"rsi_14":67.6,"sma_20":16.26,"sma_60":15.53,"sma_120":15.94},{"date":"2025-11-13","open":14.6,"high":14.64,"low":14.39,"close":14.41,"volume":3542947,"rsi_14":53.04,"sma_20":16.31,"sma_60":15.56,"sma_120":15.95},{"date":"2025-11-14","open":14.42,"high":14.61,"low":14.35,"close":14.53,"volume":3549265,"rsi_14":56.2,"sma_20":16.37,"sma_60":15.59,"sma_120":15.95},{"date":"2025-11-17","open":14.58,"high":14.69,"low":14.44,"close":14.52,"volume":2863333,"rsi_14":52.92,"sma_20":16.4,"sma_60":15.61,"sma_120":15.95},{"date":"2025-11-18","open":14.46,"high":14.72,"low":14.38,"close":14.7,"volume":2278056,"rsi_14":57.99,"sma_20":16.45,"sma_60":15.64,"sma_120":15.96},{"date":"2025-11-19","open":14.7,"high":14.81,"low":14.52,"close":14.53,"volume":2633772,"rsi_14":59.54,"sma_20":16.48,"sma_60":15.66,"sma_120":15.96},{"date":"2025-11-20","open":14.59,"high":14.71,"low":14.4,"close":14.41,"volume":2398066,"rsi_14":51.81,"sma_20":16.5,"sma_60":15.68,"sma_120":15.96},{"date":"2025-11-21","open":14.44,"high":14.76,"low":14.41,"close":14.67,"volume":2884608,"rsi_14":55.06,"sma_20":16.51,"sma_60":15.71,"sma_120":15.96},{"date":"2025-11-24","open":14.73,"high":14.82,"low":14.67,"close":14.8,"volume":2260353,"rsi_14":55.39,"sma_20":16.53,"sma_60":15.73,"sma_120":15.96},{"date":"2025-11-25","open":14.82,"high":15.1,"low":14.82,"close":15.06,"volume":3519516,"rsi_14":56.83,"sma_20":16.57,"sma_60":15.76,"sma_120":15.97},{"date":"2025-11-26","open":15.06,"high":15.54,"low":15.06,"close":15.39,"volume":4331183,"rsi_14":63.73,"sma_20":16.63,"sma_60":15.8,"sma_120":15.98},{"date":"2025-11-28","open":15.48,"high":15.56,"low":15.39,"close":15.48,"volume":1969028,"rsi_14":61.86,"sma_20":16.71,"sma_60":15.83,"sma_120":15.98},{"date":"2025-12-01","open":15.35,"high":15.43,"low":15.16,"close":15.25,"volume":3025190,"rsi_14":58.06,"sma_20":16.76,"sma_60":15.85,"sma_120":15.99},{"date":"2025-12-02","open":15.28,"high":15.39,"low":15.21,"close":15.28,"volume":2269656,"rsi_14":55.02,"sma_20":16.81,"sma_60":15.88,"sma_120":15.99},{"date":"2025-12-03","open":15.38,"high":15.5,"low":15.29,"close":15.48,"volume":2050881,"rsi_14":61.99,"sma_20":16.86,"sma_60":15.91,"sma_120":16.0},{"date":"2025-12-04","open":15.49,"high":15.53,"low":15.39,"close":15.41,"volume":1883473,"rsi_14":66.3,"sma_20":16.9,"sma_60":15.94,"sma_120":16.0},{"date":"2025-12-05","open":15.42,"high":15.58,"low":15.34,"close":15.53,"volume":1879592,"rsi_14":66.3,"sma_20":16.95,"sma_60":15.98,"sma_120":16.01},{"date":"2025-12-08","open":15.53,"high":15.54,"low":15.27,"close":15.3,"volume":2973432,"rsi_14":66.06,"sma_20":16.97,"sma_60":16.01,"sma_120":16.02},{"date":"2025-12-09","open":15.34,"high":15.39,"low":14.76,"close":14.8,"volume":4882628,"rsi_14":51.77,"sma_20":16.97,"sma_60":16.04,"sma_120":16.02},{"date":"2025-12-10","open":14.8,"high":14.96,"low":14.75,"close":14.83,"volume":2942363,"rsi_14":55.74,"sma_20":16.96,"sma_60":16.07,"sma_120":16.03},{"date":"2025-12-11","open":14.86,"high":15.06,"low":14.78,"close":14.97,"volume":3051266,"rsi_14":60.74,"sma_20":16.97,"sma_60":16.11,"sma_120":16.03},{"date":"2025-12-12","open":15.06,"high":15.21,"low":14.93,"close":14.94,"volume":3641511,"rsi_14":55.51,"sma_20":16.98,"sma_60":16.14,"sma_120":16.03},{"date":"2025-12-15","open":15.03,"high":15.27,"low":14.99,"close":15.26,"volume":3991872,"rsi_14":55.19,"sma_20":17.0,"sma_60":16.18,"sma_120":16.04},{"date":"2025-12-16","open":15.26,"high":15.31,"low":15.08,"close":15.11,"volume":3382642,"rsi_14":46.48,"sma_20":17.02,"sma_60":16.23,"sma_120":16.04},{"date":"2025-12-17","open":15.12,"high":15.27,"low":15.04,"close":15.18,"volume":3171065,"rsi_14":39.38,"sma_20":17.04,"sma_60":16.28,"sma_120":16.04},{"date":"2025-12-18","open":15.27,"high":15.46,"low":15.21,"close":15.41,"volume":3156668,"rsi_14":43.39,"sma_20":17.08,"sma_60":16.33,"sma_120":16.05},{"date":"2025-12-19","open":15.42,"high":15.71,"low":15.4,"close":15.59,"volume":6586948,"rsi_14":52.97,"sma_20":17.13,"sma_60":16.38,"sma_120":16.05},{"date":"2025-12-22","open":15.58,"high":15.94,"low":15.51,"close":15.88,"volume":3111486,"rsi_14":57.95,"sma_20":17.19,"sma_60":16.43,"sma_120":16.06},{"date":"2025-12-23","open":15.85,"high":15.92,"low":15.66,"close":15.69,"volume":1789161,"rsi_14":49.81,"sma_20":17.22,"sma_60":16.48,"sma_120":16.06},{"date":"2025-12-24","open":15.77,"high":15.81,"low":15.61,"close":15.73,"volume":1002930,"rsi_14":52.31,"sma_20":17.25,"sma_60":16.52,"sma_120":16.07},{"date":"2025-12-26","open":15.81,"high":15.87,"low":15.66,"close":15.71,"volume":1537793,"rsi_14":49.0,"sma_20":17.26,"sma_60":16.56,"sma_120":16.08},{"date":"2025-12-29","open":15.72,"high":15.78,"low":15.67,"close":15.73,"volume":2271017,"rsi_14":55.31,"sma_20":17.26,"sma_60":16.59,"sma_120":16.08},{"date":"2025-12-30","open":15.71,"high":15.77,"low":15.65,"close":15.71,"volume":1686478,"rsi_14":73.1,"sma_20":17.27,"sma_60":16.63,"sma_120":16.09},{"date":"2025-12-31","open":15.72,"high":15.95,"low":15.72,"close":15.85,"volume":2175534,"rsi_14":74.73,"sma_20":17.29,"sma_60":16.66,"sma_120":16.1},{"date":"2026-01-02","open":15.86,"high":16.28,"low":15.74,"close":16.21,"volume":4296375,"rsi_14":77.67,"sma_20":17.32,"sma_60":16.7,"sma_120":16.11},{"date":"2026-01-05","open":16.25,"high":16.33,"low":15.95,"close":16.28,"volume":4833084,"rsi_14":80.0,"sma_20":17.36,"sma_60":16.74,"sma_120":16.12},{"date":"2026-01-06","open":16.28,"high":16.38,"low":16.17,"close":16.32,"volume":4266416,"rsi_14":79.31,"sma_20":17.39,"sma_60":16.78,"sma_120":16.14},{"date":"2026-01-07","open":16.35,"high":16.42,"low":16.19,"close":16.24,"volume":4111323,"rsi_14":82.14,"sma_20":17.43,"sma_60":16.83,"sma_120":16.15},{"date":"2026-01-08","open":16.26,"high":16.41,"low":16.14,"close":16.19,"volume":4040587,"rsi_14":78.97,"sma_20":17.49,"sma_60":16.87,"sma_120":16.16},{"date":"2026-01-09","open":16.31,"high":16.61,"low":16.19,"close":16.22,"volume":6188801,"rsi_14":76.16,"sma_20":17.56,"sma_60":16.91,"sma_120":16.18},{"date":"2026-01-12","open":16.31,"high":16.72,"low":16.21,"close":16.71,"volume":4670257,"rsi_14":80.19,"sma_20":17.64,"sma_60":16.96,"sma_120":16.19},{"date":"2026-01-13","open":16.75,"high":16.79,"low":16.65,"close":16.74,"volume":4743961,"rsi_14":76.97,"sma_20":17.73,"sma_60":17.01,"sma_120":16.21},{"date":"2026-01-14","open":16.77,"high":16.92,"low":16.52,"close":16.91,"volume":5352058,"rsi_14":88.64,"sma_20":17.82,"sma_60":17.06,"sma_120":16.23},{"date":"2026-01-15","open":16.88,"high":17.15,"low":16.68,"close":17.08,"volume":4531624,"rsi_14":85.8,"sma_20":17.92,"sma_60":17.12,"sma_120":16.24},{"date":"2026-01-16","open":17.12,"high":17.52,"low":17.09,"close":17.35,"volume":8163876,"rsi_14":89.16,"sma_20":18.03,"sma_60":17.17,"sma_120":16.26},{"date":"2026-01-20","open":17.06,"high":17.11,"low":16.75,"close":16.84,"volume":3953051,"rsi_14":69.53,"sma_20":18.1,"sma_60":17.22,"sma_120":16.28},{"date":"2026-01-21","open":16.88,"high":16.89,"low":16.48,"close":16.74,"volume":3359796,"rsi_14":67.17,"sma_20":18.15,"sma_60":17.26,"sma_120":16.3},{"date":"2026-01-22","open":16.86,"high":16.89,"low":16.7,"close":16.73,"volume":2395157,"rsi_14":64.94,"sma_20":18.19,"sma_60":17.3,"sma_120":16.31},{"date":"2026-01-23","open":16.71,"high":16.78,"low":16.59,"close":16.66,"volume":2459400,"rsi_14":56.16,"sma_20":18.23,"sma_60":17.33,"sma_120":16.33},{"date":"2026-01-26","open":16.69,"high":16.69,"low":16.41,"close":16.6,"volume":2329300,"rsi_14":52.75,"sma_20":18.27,"sma_60":17.36,"sma_120":16.34},{"date":"2026-01-27","open":16.6,"high":16.87,"low":16.51,"close":16.85,"volume":3105200,"rsi_14":57.26,"sma_20":18.32,"sma_60":17.4,"sma_120":16.36},{"date":"2026-01-28","open":16.84,"high":16.93,"low":16.76,"close":16.76,"volume":2545900,"rsi_14":57.02,"sma_20":18.36,"sma_60":17.44,"sma_120":16.38},{"date":"2026-01-29","open":16.86,"high":16.88,"low":16.48,"close":16.67,"volume":3113700,"rsi_14":56.1,"sma_20":18.41,"sma_60":17.48,"sma_120":16.4},{"date":"2026-01-30","open":16.65,"high":16.65,"low":15.66,"close":15.79,"volume":7509500,"rsi_14":39.71,"sma_20":18.39,"sma_60":17.5,"sma_120":16.41},{"date":"2026-02-02","open":15.73,"high":15.81,"low":15.45,"close":15.48,"volume":4484300,"rsi_14":25.08,"sma_20":18.34,"sma_60":17.51,"sma_120":16.43},{"date":"2026-02-03","open":15.66,"high":15.8,"low":15.47,"close":15.73,"volume":3216300,"rsi_14":30.52,"sma_20":18.3,"sma_60":17.52,"sma_120":16.45},{"date":"2026-02-04","open":15.79,"high":15.97,"low":15.66,"close":15.97,"volume":2835100,"rsi_14":31.91,"sma_20":18.27,"sma_60":17.53,"sma_120":16.47},{"date":"2026-02-05","open":15.88,"high":16.14,"low":15.88,"close":16.02,"volume":2653600,"rsi_14":33.52,"sma_20":18.24,"sma_60":17.55,"sma_120":16.49},{"date":"2026-02-06","open":16.16,"high":16.19,"low":16.01,"close":16.05,"volume":2318000,"rsi_14":28.0,"sma_20":18.23,"sma_60":17.56,"sma_120":16.51},{"date":"2026-02-09","open":16.06,"high":16.08,"low":15.46,"close":15.87,"volume":4577889,"rsi_14":40.2,"sma_20":18.19,"sma_60":17.31,"sma_120":16.32},{"date":"2026-02-10","open":15.99,"high":16.01,"low":15.77,"close":15.97,"volume":2775136,"rsi_14":40.97,"sma_20":18.19,"sma_60":17.34,"sma_120":16.33},{"date":"2026-02-11","open":16.02,"high":16.21,"low":15.96,"close":16.02,"volume":3457571,"rsi_14":41.25,"sma_20":18.2,"sma_60":17.36,"sma_120":16.34},{"date":"2026-02-12","open":16.18,"high":16.54,"low":16.11,"close":16.46,"volume":3742459,"rsi_14":50.14,"sma_20":18.23,"sma_60":17.4,"sma_120":16.36},{"date":"2026-02-13","open":16.52,"high":16.89,"low":16.37,"close":16.6,"volume":5110243,"rsi_14":53.2,"sma_20":18.26,"sma_60":17.43,"sma_120":16.38},{"date":"2026-02-17","open":16.68,"high":16.7,"low":16.19,"close":16.35,"volume":3950470,"rsi_14":46.02,"sma_20":18.27,"sma_60":17.45,"sma_120":16.39},{"date":"2026-02-18","open":16.36,"high":16.41,"low":16.09,"close":16.26,"volume":3412500,"rsi_14":39.24,"sma_20":17.92,"sma_60":17.7,"sma_120":16.68},{"date":"2026-02-19","open":16.27,"high":16.46,"low":15.98,"close":16.24,"volume":3234000,"rsi_14":40.11,"sma_20":17.88,"sma_60":17.72,"sma_120":16.7},{"date":"2026-02-20","open":16.14,"high":16.47,"low":16.1,"close":16.45,"volume":3168495,"rsi_14":58.6,"sma_20":17.85,"sma_60":17.74,"sma_120":16.72},{"date":"2026-02-23","open":16.48,"high":16.75,"low":16.41,"close":16.58,"volume":4017400,"rsi_14":68.3,"sma_20":17.84,"sma_60":17.76,"sma_120":16.75},{"date":"2026-02-24","open":16.59,"high":16.76,"low":16.39,"close":16.72,"volume":3259557,"rsi_14":43.61,"sma_20":18.26,"sma_60":17.5,"sma_120":16.45},{"date":"2026-02-25","open":16.7,"high":16.72,"low":16.36,"close":16.55,"volume":2256483,"rsi_14":38.8,"sma_20":18.25,"sma_60":17.53,"sma_120":16.47},{"date":"2026-02-26","open":16.55,"high":16.87,"low":16.53,"close":16.65,"volume":4404774,"rsi_14":41.06,"sma_20":18.25,"sma_60":17.55,"sma_120":16.49},{"date":"2026-02-27","open":16.58,"high":16.7,"low":16.51,"close":16.51,"volume":3106574,"rsi_14":34.77,"sma_20":18.24,"sma_60":17.57,"sma_120":16.51},{"date":"2026-03-02","open":16.18,"high":16.52,"low":16.01,"close":16.42,"volume":4588433,"rsi_14":39.64,"sma_20":18.23,"sma_60":17.58,"sma_120":16.54},{"date":"2026-03-03","open":16.08,"high":16.53,"low":16.07,"close":16.41,"volume":2765276,"rsi_14":40.8,"sma_20":18.19,"sma_60":17.6,"sma_120":16.57},{"date":"2026-03-04","open":16.51,"high":16.58,"low":16.35,"close":16.39,"volume":2723012,"rsi_14":40.55,"sma_20":18.15,"sma_60":17.62,"sma_120":16.59},{"date":"2026-03-05","open":16.28,"high":16.55,"low":16.24,"close":16.45,"volume":2556810,"rsi_14":58.16,"sma_20":18.1,"sma_60":17.64,"sma_120":16.62},{"date":"2026-03-06","open":16.33,"high":16.44,"low":16.21,"close":16.29,"volume":2663934,"rsi_14":51.94,"sma_20":18.04,"sma_60":17.66,"sma_120":16.64},{"date":"2026-03-09","open":16.09,"high":16.1,"low":15.27,"close":15.88,"volume":6044227,"rsi_14":42.73,"sma_20":17.95,"sma_60":17.67,"sma_120":16.66},{"date":"2026-03-10","open":15.96,"high":16.44,"low":15.91,"close":16.37,"volume":3997434,"rsi_14":44.02,"sma_20":17.91,"sma_60":17.7,"sma_120":16.68},{"date":"2026-03-11","open":16.32,"high":16.46,"low":16.24,"close":16.41,"volume":2624979,"rsi_14":41.8,"sma_20":17.88,"sma_60":17.72,"sma_120":16.7},{"date":"2026-03-12","open":16.29,"high":16.34,"low":16.0,"close":16.01,"volume":2854617,"rsi_14":43.2,"sma_20":17.83,"sma_60":17.73,"sma_120":16.72},{"date":"2026-03-13","open":16.18,"high":16.25,"low":15.65,"close":15.71,"volume":3430368,"rsi_14":36.03,"sma_20":17.81,"sma_60":17.74,"sma_120":16.73},{"date":"2026-03-16","open":15.83,"high":16.05,"low":15.71,"close":15.88,"volume":2768734,"rsi_14":28.38,"sma_20":17.78,"sma_60":17.74,"sma_120":16.75},{"date":"2026-03-17","open":15.98,"high":16.16,"low":15.96,"close":16.01,"volume":2703886,"rsi_14":33.97,"sma_20":17.75,"sma_60":17.73,"sma_120":16.77},{"date":"2026-03-18","open":15.93,"high":15.93,"low":15.5,"close":15.5,"volume":4392014,"rsi_14":25.66,"sma_20":17.68,"sma_60":17.72,"sma_120":16.77},{"date":"2026-03-19","open":15.44,"high":15.61,"low":15.29,"close":15.45,"volume":3503310,"rsi_14":26.49,"sma_20":17.59,"sma_60":17.71,"sma_120":16.78},{"date":"2026-03-20","open":15.41,"high":15.49,"low":14.29,"close":14.44,"volume":7683797,"rsi_14":19.75,"sma_20":17.48,"sma_60":17.68,"sma_120":16.78},{"date":"2026-03-23","open":14.52,"high":15.0,"low":14.39,"close":14.78,"volume":4610610,"rsi_14":26.91,"sma_20":17.37,"sma_60":17.65,"sma_120":16.78},{"date":"2026-03-24","open":14.71,"high":15.11,"low":14.6,"close":14.91,"volume":2341864,"rsi_14":29.41,"sma_20":17.26,"sma_60":17.63,"sma_120":16.78},{"date":"2026-03-25","open":15.15,"high":15.43,"low":15.14,"close":15.28,"volume":2651337,"rsi_14":34.45,"sma_20":17.18,"sma_60":17.61,"sma_120":16.79},{"date":"2026-03-26","open":15.11,"high":15.18,"low":14.88,"close":14.93,"volume":2320931,"rsi_14":32.9,"sma_20":17.08,"sma_60":17.58,"sma_120":16.8},{"date":"2026-03-27","open":14.79,"high":14.86,"low":14.61,"close":14.67,"volume":2375018,"rsi_14":34.03,"sma_20":16.97,"sma_60":17.57,"sma_120":16.81},{"date":"2026-03-30","open":14.82,"high":15.21,"low":14.75,"close":15.06,"volume":2283306,"rsi_14":32.37,"sma_20":16.88,"sma_60":17.56,"sma_120":16.82},{"date":"2026-03-31","open":15.27,"high":15.56,"low":15.19,"close":15.55,"volume":2090667,"rsi_14":38.72,"sma_20":16.82,"sma_60":17.55,"sma_120":16.83},{"date":"2026-04-01","open":15.62,"high":15.79,"low":15.57,"close":15.74,"volume":2095346,"rsi_14":44.74,"sma_20":16.78,"sma_60":17.55,"sma_120":16.85},{"date":"2026-04-02","open":15.49,"high":15.99,"low":15.44,"close":15.98,"volume":2095357,"rsi_14":50.62,"sma_20":16.74,"sma_60":17.55,"sma_120":16.87},{"date":"2026-04-06","open":15.96,"high":16.24,"low":15.93,"close":16.17,"volume":2075671,"rsi_14":53.05,"sma_20":16.72,"sma_60":17.56,"sma_120":16.9},{"date":"2026-04-07","open":16.16,"high":16.31,"low":15.94,"close":16.03,"volume":2061783,"rsi_14":50.3,"sma_20":16.72,"sma_60":17.57,"sma_120":16.92},{"date":"2026-04-08","open":16.35,"high":16.43,"low":15.98,"close":16.16,"volume":4392714,"rsi_14":57.61,"sma_20":16.69,"sma_60":17.57,"sma_120":16.95},{"date":"2026-04-09","open":16.1,"high":16.4,"low":16.09,"close":16.38,"volume":2901818,"rsi_14":60.33,"sma_20":16.68,"sma_60":17.57,"sma_120":16.97},{"date":"2026-04-10","open":16.41,"high":16.51,"low":16.31,"close":16.48,"volume":2325143,"rsi_14":78.74,"sma_20":16.69,"sma_60":17.57,"sma_120":17.0},{"date":"2026-04-13","open":16.5,"high":16.52,"low":16.16,"close":16.38,"volume":4509955,"rsi_14":74.4,"sma_20":16.72,"sma_60":17.57,"sma_120":17.02},{"date":"2026-04-14","open":16.46,"high":16.6,"low":16.41,"close":16.58,"volume":3562211,"rsi_14":74.83,"sma_20":16.76,"sma_60":17.57,"sma_120":17.05},{"date":"2026-04-15","open":16.54,"high":16.63,"low":16.41,"close":16.6,"volume":3065015,"rsi_14":67.15,"sma_20":16.77,"sma_60":17.57,"sma_120":17.07},{"date":"2026-04-16","open":16.5,"high":16.57,"low":16.03,"close":16.04,"volume":4077577,"rsi_14":63.19,"sma_20":16.79,"sma_60":17.56,"sma_120":17.08},{"date":"2026-04-17","open":16.18,"high":16.67,"low":16.18,"close":16.67,"volume":4967981,"rsi_14":73.57,"sma_20":16.84,"sma_60":17.57,"sma_120":17.1},{"date":"2026-04-20","open":16.48,"high":16.49,"low":16.26,"close":16.49,"volume":2533422,"rsi_14":66.75,"sma_20":16.94,"sma_60":17.56,"sma_120":17.11},{"date":"2026-04-21","open":16.46,"high":16.81,"low":16.45,"close":16.5,"volume":3706403,"rsi_14":61.76,"sma_20":17.02,"sma_60":17.55,"sma_120":17.13},{"date":"2026-04-22","open":16.71,"high":16.78,"low":16.49,"close":16.6,"volume":2100748,"rsi_14":60.62,"sma_20":17.1,"sma_60":17.54,"sma_120":17.14},{"date":"2026-04-23","open":16.55,"high":16.68,"low":16.48,"close":16.54,"volume":1825112,"rsi_14":56.28,"sma_20":17.16,"sma_60":17.53,"sma_120":17.16},{"date":"2026-04-24","open":16.64,"high":16.69,"low":16.5,"close":16.66,"volume":3123274,"rsi_14":54.33,"sma_20":17.24,"sma_60":17.52,"sma_120":17.17},{"date":"2026-04-27","open":16.62,"high":16.68,"low":16.52,"close":16.65,"volume":2172494,"rsi_14":57.35,"sma_20":17.33,"sma_60":17.51,"sma_120":17.19},{"date":"2026-04-28","open":16.65,"high":16.67,"low":16.56,"close":16.65,"volume":2078952,"rsi_14":55.2,"sma_20":17.4,"sma_60":17.51,"sma_120":17.21},{"date":"2026-04-29","open":16.57,"high":16.61,"low":16.2,"close":16.32,"volume":3090160,"rsi_14":44.57,"sma_20":17.43,"sma_60":17.48,"sma_120":17.22},{"date":"2026-04-30","open":16.38,"high":16.65,"low":16.32,"close":16.58,"volume":2942606,"rsi_14":47.69,"sma_20":17.47,"sma_60":17.46,"sma_120":17.24},{"date":"2026-05-01","open":16.59,"high":16.83,"low":16.49,"close":16.76,"volume":2993457,"rsi_14":52.49,"sma_20":17.5,"sma_60":17.44,"sma_120":17.25},{"date":"2026-05-04","open":16.63,"high":16.67,"low":16.29,"close":16.34,"volume":3649972,"rsi_14":42.46,"sma_20":17.49,"sma_60":17.42,"sma_120":17.27},{"date":"2026-05-05","open":16.35,"high":16.4,"low":16.24,"close":16.36,"volume":2926731,"rsi_14":45.9,"sma_20":17.5,"sma_60":17.39,"sma_120":17.28},{"date":"2026-05-06","open":16.5,"high":16.5,"low":16.35,"close":16.48,"volume":2726098,"rsi_14":58.75,"sma_20":17.5,"sma_60":17.37,"sma_120":17.29},{"date":"2026-05-07","open":16.5,"high":16.59,"low":16.43,"close":16.59,"volume":2158939,"rsi_14":47.65,"sma_20":17.5,"sma_60":17.35,"sma_120":17.31},{"date":"2026-05-08","open":16.62,"high":16.72,"low":16.54,"close":16.67,"volume":4992870,"rsi_14":54.86,"sma_20":17.5,"sma_60":17.34,"sma_120":17.32},{"date":"2026-05-11","open":16.68,"high":16.78,"low":16.63,"close":16.75,"volume":2838011,"rsi_14":56.57,"sma_20":17.51,"sma_60":17.34,"sma_120":17.33},{"date":"2026-05-12","open":16.73,"high":16.73,"low":16.57,"close":16.6,"volume":2949822,"rsi_14":50.0,"sma_20":17.5,"sma_60":17.34,"sma_120":17.34},{"date":"2026-05-13","open":16.54,"high":16.56,"low":16.27,"close":16.44,"volume":4269928,"rsi_14":47.44,"sma_20":17.49,"sma_60":17.34,"sma_120":17.35},{"date":"2026-05-14","open":16.56,"high":16.57,"low":16.42,"close":16.42,"volume":2852237,"rsi_14":44.12,"sma_20":17.51,"sma_60":17.33,"sma_120":17.36},{"date":"2026-05-15","open":16.32,"high":16.34,"low":16.12,"close":16.28,"volume":2845241,"rsi_14":36.96,"sma_20":17.48,"sma_60":17.3,"sma_120":17.37},{"date":"2026-05-18","open":16.2,"high":16.24,"low":15.74,"close":15.75,"volume":4824055,"rsi_14":30.1,"sma_20":17.43,"sma_60":17.28,"sma_120":17.37},{"date":"2026-05-19","open":15.58,"high":15.93,"low":15.45,"close":15.73,"volume":3143306,"rsi_14":33.9,"sma_20":17.37,"sma_60":17.26,"sma_120":17.37},{"date":"2026-05-20","open":15.83,"high":15.92,"low":15.63,"close":15.79,"volume":3268166,"rsi_14":27.84,"sma_20":17.32,"sma_60":17.23,"sma_120":17.37},{"date":"2026-05-21","open":15.78,"high":16.06,"low":15.62,"close":16.03,"volume":2319829,"rsi_14":29.29,"sma_20":17.28,"sma_60":17.21,"sma_120":17.37},{"date":"2026-05-22","open":16.08,"high":16.2,"low":15.88,"close":15.88,"volume":2298237,"rsi_14":33.64,"sma_20":17.23,"sma_60":17.18,"sma_120":17.37},{"date":"2026-05-26","open":15.98,"high":16.23,"low":15.96,"close":16.22,"volume":2794685,"rsi_14":42.41,"sma_20":17.19,"sma_60":17.16,"sma_120":17.37},{"date":"2026-05-27","open":16.29,"high":16.48,"low":16.26,"close":16.32,"volume":2088812,"rsi_14":41.72,"sma_20":17.16,"sma_60":17.15,"sma_120":17.37},{"date":"2026-05-28","open":16.21,"high":16.43,"low":16.18,"close":16.4,"volume":2405136,"rsi_14":41.37,"sma_20":17.16,"sma_60":17.14,"sma_120":17.37},{"date":"2026-05-29","open":16.41,"high":16.44,"low":16.34,"close":16.44,"volume":3687421,"rsi_14":40.16,"sma_20":17.14,"sma_60":17.13,"sma_120":17.37},{"date":"2026-06-01","open":16.3,"high":16.48,"low":16.14,"close":16.42,"volume":2528636,"rsi_14":37.39,"sma_20":17.11,"sma_60":17.11,"sma_120":17.38},{"date":"2026-06-02","open":16.4,"high":16.6,"low":16.38,"close":16.55,"volume":2421027,"rsi_14":43.59,"sma_20":17.11,"sma_60":17.11,"sma_120":17.38},{"date":"2026-06-03","open":16.49,"high":16.55,"low":16.31,"close":16.36,"volume":2339434,"rsi_14":42.86,"sma_20":17.09,"sma_60":17.1,"sma_120":17.39},{"date":"2026-06-04","open":16.46,"high":16.57,"low":16.45,"close":16.51,"volume":2471183,"rsi_14":46.88,"sma_20":17.08,"sma_60":17.09,"sma_120":17.39},{"date":"2026-06-05","open":16.45,"high":16.52,"low":16.35,"close":16.4,"volume":2339986,"rsi_14":52.94,"sma_20":17.06,"sma_60":17.08,"sma_120":17.4},{"date":"2026-06-08","open":16.49,"high":16.49,"low":15.96,"close":16.01,"volume":3863396,"rsi_14":56.52,"sma_20":17.02,"sma_60":17.07,"sma_120":17.4},{"date":"2026-06-09","open":16.11,"high":16.47,"low":16.11,"close":16.45,"volume":4013427,"rsi_14":64.73,"sma_20":16.99,"sma_60":17.07,"sma_120":17.41},{"date":"2026-06-10","open":16.45,"high":16.47,"low":16.12,"close":16.13,"volume":3189818,"rsi_14":56.37,"sma_20":16.95,"sma_60":17.07,"sma_120":17.4},{"date":"2026-06-11","open":16.24,"high":16.45,"low":16.19,"close":16.42,"volume":3158009,"rsi_14":57.09,"sma_20":16.94,"sma_60":17.07,"sma_120":17.4},{"date":"2026-06-12","open":16.5,"high":16.51,"low":16.37,"close":16.39,"volume":3638157,"rsi_14":59.89,"sma_20":16.92,"sma_60":17.08,"sma_120":17.4},{"date":"2026-06-15","open":16.53,"high":16.7,"low":16.49,"close":16.57,"volume":3768634,"rsi_14":52.59,"sma_20":16.93,"sma_60":17.08,"sma_120":17.4},{"date":"2026-06-16","open":16.56,"high":16.75,"low":16.53,"close":16.57,"volume":4498128,"rsi_14":50.43,"sma_20":16.96,"sma_60":17.11,"sma_120":17.39},{"date":"2026-06-17","open":16.54,"high":16.63,"low":16.11,"close":16.22,"volume":4938810,"rsi_14":41.94,"sma_20":16.97,"sma_60":17.12,"sma_120":17.39},{"date":"2026-06-18","open":16.3,"high":16.45,"low":16.22,"close":16.29,"volume":5381681,"rsi_14":42.37,"sma_20":16.99,"sma_60":17.14,"sma_120":17.38},{"date":"2026-06-22","open":16.23,"high":16.33,"low":16.06,"close":16.09,"volume":3067630,"rsi_14":39.44,"sma_20":16.98,"sma_60":17.14,"sma_120":17.37},{"date":"2026-06-23","open":16.08,"high":16.39,"low":16.01,"close":16.33,"volume":2819951,"rsi_14":41.98,"sma_20":16.99,"sma_60":17.15,"sma_120":17.37},{"date":"2026-06-24","open":16.39,"high":16.61,"low":16.38,"close":16.48,"volume":3016040,"rsi_14":48.02,"sma_20":16.99,"sma_60":17.17,"sma_120":17.37},{"date":"2026-06-25","open":16.56,"high":16.69,"low":16.48,"close":16.66,"volume":2700354,"rsi_14":48.64,"sma_20":17.0,"sma_60":17.19,"sma_120":17.37},{"date":"2026-06-26","open":16.67,"high":16.85,"low":16.6,"close":16.78,"volume":6401726,"rsi_14":52.38,"sma_20":17.0,"sma_60":17.2,"sma_120":17.38},{"date":"2026-06-29","open":16.72,"high":16.86,"low":16.59,"close":16.86,"volume":3855381,"rsi_14":62.14,"sma_20":17.01,"sma_60":17.21,"sma_120":17.38},{"date":"2026-06-30","open":16.86,"high":17.15,"low":16.77,"close":16.96,"volume":5021257,"rsi_14":56.39,"sma_20":17.03,"sma_60":17.21,"sma_120":17.38},{"date":"2026-07-01","open":16.87,"high":16.98,"low":16.74,"close":16.77,"volume":3409228,"rsi_14":59.95,"sma_20":17.03,"sma_60":17.21,"sma_120":17.39},{"date":"2026-07-02","open":16.91,"high":16.97,"low":16.51,"close":16.65,"volume":5079814,"rsi_14":50.13,"sma_20":17.03,"sma_60":17.21,"sma_120":17.39},{"date":"2026-07-06","open":16.62,"high":16.76,"low":16.56,"close":16.7,"volume":3430133,"rsi_14":52.02,"sma_20":17.03,"sma_60":17.21,"sma_120":17.39},{"date":"2026-07-07","open":16.68,"high":16.75,"low":16.39,"close":16.51,"volume":4977824,"rsi_14":48.82,"sma_20":17.02,"sma_60":17.2,"sma_120":17.38},{"date":"2026-07-08","open":16.51,"high":16.53,"low":16.37,"close":16.42,"volume":4859356,"rsi_14":46.4,"sma_20":17.03,"sma_60":17.18,"sma_120":17.38},{"date":"2026-07-09","open":16.51,"high":16.74,"low":16.4,"close":16.61,"volume":3605153,"rsi_14":59.71,"sma_20":17.03,"sma_60":17.18,"sma_120":17.37},{"date":"2026-07-10","open":16.66,"high":16.7,"low":16.49,"close":16.58,"volume":3069345,"rsi_14":57.07,"sma_20":17.04,"sma_60":17.16,"sma_120":17.37},{"date":"2026-07-13","open":16.58,"high":16.58,"low":16.35,"close":16.4,"volume":4583043,"rsi_14":58.38,"sma_20":17.03,"sma_60":17.15,"sma_120":17.36},{"date":"2026-07-14","open":16.56,"high":16.82,"low":16.5,"close":16.63,"volume":7498224,"rsi_14":57.87,"sma_20":17.03,"sma_60":17.15,"sma_120":17.36},{"date":"2026-07-15","open":16.71,"high":17.35,"low":16.71,"close":17.05,"volume":8270734,"rsi_14":58.71,"sma_20":17.04,"sma_60":17.15,"sma_120":17.36},{"date":"2026-07-16","open":17.0,"high":17.1,"low":16.86,"close":16.87,"volume":4706995,"rsi_14":49.62,"sma_20":17.05,"sma_60":17.14,"sma_120":17.35},{"date":"2026-07-17","open":16.82,"high":16.91,"low":16.29,"close":16.37,"volume":5836090,"rsi_14":36.4,"sma_20":17.04,"sma_60":17.13,"sma_120":17.34},{"date":"2026-07-20","open":16.43,"high":16.45,"low":16.13,"close":16.16,"volume":3595061,"rsi_14":31.1,"sma_20":17.02,"sma_60":17.11,"sma_120":17.33},{"date":"2026-07-21","open":16.21,"high":16.39,"low":16.14,"close":16.19,"volume":2937818,"rsi_14":29.39,"sma_20":17.02,"sma_60":17.09,"sma_120":17.31},{"date":"2026-07-22","open":16.27,"high":16.31,"low":16.08,"close":16.14,"volume":3643951,"rsi_14":31.14,"sma_20":17.0,"sma_60":17.07,"sma_120":17.3},{"date":"2026-07-23","open":16.02,"high":16.12,"low":15.66,"close":15.9,"volume":5139833,"rsi_14":29.34,"sma_20":16.96,"sma_60":17.05,"sma_120":17.28},{"date":"2026-07-24","open":15.98,"high":16.2,"low":15.97,"close":16.04,"volume":3904430,"rsi_14":31.87,"sma_20":16.91,"sma_60":17.02,"sma_120":17.26},{"date":"2026-07-27","open":16.12,"high":16.2,"low":15.95,"close":15.98,"volume":3572980,"rsi_14":33.68,"sma_20":16.86,"sma_60":17.01,"sma_120":17.24},{"date":"2026-07-28","open":15.89,"high":16.19,"low":15.85,"close":16.17,"volume":2752985,"rsi_14":40.08,"sma_20":16.81,"sma_60":16.99,"sma_120":17.23},{"date":"2026-07-29","open":16.13,"high":16.36,"low":16.06,"close":16.12,"volume":3123402,"rsi_14":34.33,"sma_20":16.76,"sma_60":16.97,"sma_120":17.2},{"date":"2026-07-30","open":16.28,"high":16.29,"low":15.93,"close":16.21,"volume":2506541,"rsi_14":37.39,"sma_20":16.72,"sma_60":16.95,"sma_120":17.18},{"date":"2026-07-31","open":16.26,"high":16.28,"low":16.01,"close":16.23,"volume":2792368,"rsi_14":41.12,"sma_20":16.69,"sma_60":16.94,"sma_120":17.16},{"date":"2026-08-03","open":16.24,"high":16.39,"low":16.1,"close":16.1,"volume":3756189,"rsi_14":31.68,"sma_20":16.64,"sma_60":16.92,"sma_120":17.14},{"date":"2026-08-04","open":16.11,"high":16.21,"low":15.94,"close":16.19,"volume":2899861,"rsi_14":28.57,"sma_20":16.62,"sma_60":16.9,"sma_120":17.13},{"date":"2026-08-05","open":16.23,"high":16.41,"low":16.06,"close":16.39,"volume":3242126,"rsi_14":37.9,"sma_20":16.6,"sma_60":16.88,"sma_120":17.12},{"date":"2026-08-06","open":16.38,"high":16.44,"low":16.24,"close":16.31,"volume":2215553,"rsi_14":48.15,"sma_20":16.58,"sma_60":16.86,"sma_120":17.1},{"date":"2026-08-07","open":16.37,"high":16.63,"low":16.37,"close":16.44,"volume":4280758,"rsi_14":58.69,"sma_20":16.56,"sma_60":16.85,"sma_120":17.09},{"date":"2026-08-10","open":16.46,"high":16.46,"low":16.15,"close":16.3,"volume":4513304,"rsi_14":53.33,"sma_20":16.54,"sma_60":16.84,"sma_120":17.08},{"date":"2026-08-11","open":16.31,"high":16.51,"low":16.27,"close":16.43,"volume":4013134,"rsi_14":58.62,"sma_20":16.52,"sma_60":16.82,"sma_120":17.07},{"date":"2026-08-12","open":16.46,"high":16.56,"low":16.38,"close":16.4,"volume":4714341},{"date":"2026-08-13","open":16.48,"high":16.55,"low":16.43,"close":16.48,"volume":3985647,"rsi_14":65.4,"sma_20":16.47,"sma_60":16.82,"sma_120":17.05},{"date":"2026-08-14","open":16.51,"high":16.63,"low":16.48,"close":16.5,"volume":4427835,"rsi_14":68.79,"sma_20":16.47,"sma_60":16.83,"sma_120":17.04},{"date":"2026-08-17","open":16.43,"high":16.5,"low":16.37,"close":16.46,"volume":3607578},{"date":"2026-08-18","open":16.43,"high":16.5,"low":16.32,"close":16.38,"volume":2872233,"rsi_14":50.83,"sma_20":16.47,"sma_60":16.82,"sma_120":17.02},{"date":"2026-08-19","open":16.45,"high":16.54,"low":16.36,"close":16.48,"volume":3155241,"rsi_14":51.14,"sma_20":16.48,"sma_60":16.82,"sma_120":17.0},{"date":"2026-08-20","open":16.38,"high":16.52,"low":16.25,"close":16.32,"volume":2720831,"rsi_14":45.92,"sma_20":16.49,"sma_60":16.81,"sma_120":16.99},{"date":"2026-08-21","open":16.41,"high":16.43,"low":16.28,"close":16.34,"volume":2129162,"rsi_14":50.32,"sma_20":16.49,"sma_60":16.8,"sma_120":16.98},{"date":"2026-08-24","open":16.34,"high":16.39,"low":16.23,"close":16.38,"volume":2609651,"rsi_14":48.15,"sma_20":16.5,"sma_60":16.79,"sma_120":16.96},{"date":"2026-08-25","open":16.4,"high":16.44,"low":16.28,"close":16.4,"volume":2107036,"rsi_14":41.22,"sma_20":16.5,"sma_60":16.77,"sma_120":16.95},{"date":"2026-08-26","open":16.43,"high":16.43,"low":16.2,"close":16.22,"volume":2347604},{"date":"2026-08-27","open":16.17,"high":16.44,"low":16.16,"close":16.41,"volume":2703963,"rsi_14":40.82,"sma_20":16.49,"sma_60":16.75,"sma_120":16.93},{"date":"2026-08-28","open":16.47,"high":16.53,"low":16.3,"close":16.32,"volume":3594635,"rsi_14":42.25,"sma_20":16.48,"sma_60":16.73,"sma_120":16.92},{"date":"2026-08-31","open":16.31,"high":16.38,"low":16.12,"close":16.22,"volume":3231962,"rsi_14":33.69,"sma_20":16.48,"sma_60":16.72,"sma_120":16.91},{"date":"2026-09-01","open":16.13,"high":16.2,"low":16.07,"close":16.12,"volume":3327594,"rsi_14":32.41,"sma_20":16.46,"sma_60":16.7,"sma_120":16.89},{"date":"2026-09-02","open":16.18,"high":16.19,"low":16.06,"close":16.15,"volume":3256839,"rsi_14":29.79,"sma_20":16.44,"sma_60":16.69,"sma_120":16.88},{"date":"2026-09-03","open":16.24,"high":16.28,"low":16.01,"close":16.13,"volume":3685792,"rsi_14":28.47,"sma_20":16.42,"sma_60":16.67,"sma_120":16.87},{"date":"2026-09-04","open":16.11,"high":16.42,"low":16.04,"close":16.35,"volume":2949141,"rsi_14":45.52,"sma_20":16.4,"sma_60":16.67,"sma_120":16.87},{"date":"2026-09-08","open":16.37,"high":16.47,"low":16.22,"close":16.23,"volume":3396895,"rsi_14":44.6,"sma_20":16.38,"sma_60":16.65,"sma_120":16.86},{"date":"2026-09-09","open":16.23,"high":16.32,"low":16.16,"close":16.17,"volume":2610942},{"date":"2026-09-10","open":16.1,"high":16.16,"low":15.77,"close":15.83,"volume":5303495,"rsi_14":34.1,"sma_20":16.32,"sma_60":16.62,"sma_120":16.85},{"date":"2026-09-11","open":15.93,"high":16.01,"low":15.74,"close":15.8,"volume":4575766,"rsi_14":32.47,"sma_20":16.27,"sma_60":16.59,"sma_120":16.85},{"date":"2026-09-14","open":15.7,"high":15.76,"low":15.47,"close":15.5,"volume":5903631},{"date":"2026-09-15","open":15.3,"high":15.34,"low":15.04,"close":15.05,"volume":3560180,"rsi_14":19.73,"sma_20":16.14,"sma_60":16.55,"sma_120":16.84},{"date":"2026-09-16","open":15.1,"high":15.22,"low":14.73,"close":14.81,"volume":5489012},{"date":"2026-09-17","open":15.0,"high":15.09,"low":14.85,"close":14.86,"volume":4893553,"rsi_14":13.95,"sma_20":15.98,"sma_60":16.48,"sma_120":16.82},{"date":"2026-09-18","open":14.86,"high":14.87,"low":14.67,"close":14.68,"volume":9878095,"rsi_14":13.39,"sma_20":15.9,"sma_60":16.45,"sma_120":16.81},{"date":"2026-09-21","open":14.75,"high":14.87,"low":14.68,"close":14.77,"volume":3486590},{"date":"2026-09-22","open":14.85,"high":15.05,"low":14.82,"close":14.99,"volume":3185241,"rsi_14":25.96,"sma_20":15.75,"sma_60":16.37,"sma_120":16.78},{"date":"2026-09-23","open":14.95,"high":14.98,"low":14.57,"close":14.6,"volume":3384308},{"date":"2026-09-24","open":14.59,"high":14.63,"low":14.05,"close":14.11,"volume":4382641,"rsi_14":18.24,"sma_20":15.56,"sma_60":16.27,"sma_120":16.74},{"date":"2026-09-25","open":14.16,"high":14.2,"low":13.83,"close":14.1,"volume":4936677,"rsi_14":12.12,"sma_20":15.44,"sma_60":16.22,"sma_120":16.71},{"date":"2026-09-28","open":13.67,"high":13.97,"low":13.52,"close":13.74,"volume":4648075},{"date":"2026-09-29","open":13.77,"high":13.91,"low":13.6,"close":13.77,"volume":3833070,"rsi_14":13.12,"sma_20":15.21,"sma_60":16.11,"sma_120":16.66},{"date":"2026-09-30","open":13.89,"high":13.98,"low":13.57,"close":13.59,"volume":5142667,"rsi_14":14.08,"sma_20":15.1,"sma_60":16.06,"sma_120":16.63},{"date":"2026-10-01","open":13.6,"high":13.69,"low":13.32,"close":13.57,"volume":5048855,"rsi_14":14.08,"sma_20":14.98,"sma_60":16.01,"sma_120":16.6},{"date":"2026-10-02","open":13.82,"high":13.87,"low":13.2,"close":13.36,"volume":5793158,"rsi_14":14.5,"sma_20":14.85,"sma_60":15.95,"sma_120":16.56},{"date":"2026-10-05","open":13.34,"high":13.49,"low":13.23,"close":13.3,"volume":5049522,"rsi_14":16.92,"sma_20":14.71,"sma_60":15.89,"sma_120":16.53},{"date":"2026-10-06","open":13.37,"high":13.43,"low":13.07,"close":13.26,"volume":5396131,"rsi_14":18.53,"sma_20":14.58,"sma_60":15.83,"sma_120":16.49},{"date":"2026-10-07","open":13.07,"high":13.19,"low":12.93,"close":13.06,"volume":5556412},{"date":"2026-10-08","open":12.96,"high":13.27,"low":12.93,"close":13.24,"volume":5650636,"rsi_14":22.94,"sma_20":14.31,"sma_60":15.71,"sma_120":16.43},{"date":"2026-10-09","open":13.28,"high":13.37,"low":13.03,"close":13.36,"volume":3159912,"rsi_14":24.12,"sma_20":14.2,"sma_60":15.65,"sma_120":16.4},{"date":"2026-10-12","open":13.34,"high":13.6,"low":13.2,"close":13.51,"volume":4056440,"rsi_14":22.25,"sma_20":14.12,"sma_60":15.6,"sma_120":16.36},{"date":"2026-10-13","open":13.69,"high":13.74,"low":13.18,"close":13.36,"volume":5319255,"rsi_14":24.62,"sma_20":14.04,"sma_60":15.55,"sma_120":16.33},{"date":"2026-10-14","open":13.22,"high":13.4,"low":13.12,"close":13.38,"volume":5334137,"rsi_14":34.42,"sma_20":13.98,"sma_60":15.51,"sma_120":16.3},{"date":"2026-10-15","open":13.49,"high":13.88,"low":13.49,"close":13.66,"volume":5690778,"rsi_14":36.51,"sma_20":13.92,"sma_60":15.46,"sma_120":16.27},{"date":"2026-10-16","open":13.69,"high":13.73,"low":13.21,"close":13.21,"volume":4531453,"rsi_14":29.71,"sma_20":13.85,"sma_60":15.41,"sma_120":16.23},{"date":"2026-10-19","open":13.13,"high":13.15,"low":12.28,"close":12.28,"volume":8178880,"rsi_14":19.06,"sma_20":13.72,"sma_60":15.35,"sma_120":16.18},{"date":"2026-10-20","open":12.3,"high":12.81,"low":12.29,"close":12.68,"volume":4000185,"rsi_14":31.01,"sma_20":13.61,"sma_60":15.29,"sma_120":16.15},{"date":"2026-10-21","open":12.9,"high":12.96,"low":12.68,"close":12.81,"volume":4032977,"rsi_14":33.87,"sma_20":13.52,"sma_60":15.23,"sma_120":16.11},{"date":"2026-10-22","open":12.56,"high":13.1,"low":12.52,"close":12.69,"volume":6733334,"rsi_14":35.1,"sma_20":13.45,"sma_60":15.16,"sma_120":16.07}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.49,"pbr":0.93,"per":null,"roa":-0.26,"roe":-2.35,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":992996000.0,"analysis":"ROE -2.4%로 적자 상태입니다. 시가총액 17.96억. 매출 9.93억, 영업이익 8.42억.","eps_basis":"TTM","debt_ratio":7.900575261529193,"market_cap":1796307570,"net_income":240504000.0,"total_debt":18463834000.0,"ttm_window":"2025Q2~2026Q1","gross_margin":78.17,"total_assets":21454604000.0,"total_equity":2337024000.0,"profit_margin":24.22,"revenue_basis":"TTM","dividend_yield":17.3,"net_income_basis":"TTM","operating_income":841511000.0,"operating_margin":84.74,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 7.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12.69,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":22.69},{"date":"2016-10-25","close":22.94},{"date":"2016-10-26","close":22.79},{"date":"2016-10-27","close":22.47},{"date":"2016-10-28","close":22.57},{"date":"2016-10-31","close":22.67},{"date":"2016-11-01","close":22.56},{"date":"2016-11-02","close":22.8},{"date":"2016-11-03","close":23.0},{"date":"2016-11-04","close":22.82},{"date":"2016-11-07","close":23.02},{"date":"2016-11-08","close":23.22},{"date":"2016-11-09","close":23.2},{"date":"2016-11-10","close":22.69},{"date":"2016-11-11","close":22.72},{"date":"2016-11-14","close":22.28},{"date":"2016-11-15","close":22.2},{"date":"2016-11-16","close":22.35},{"date":"2016-11-17","close":22.19},{"date":"2016-11-18","close":22.18},{"date":"2016-11-21","close":22.37},{"date":"2016-11-22","close":22.47},{"date":"2016-11-23","close":22.17},{"date":"2016-11-25","close":22.26},{"date":"2016-11-28","close":22.47},{"date":"2016-11-29","close":22.49},{"date":"2016-11-30","close":22.24},{"date":"2016-12-01","close":21.94},{"date":"2016-12-02","close":21.85},{"date":"2016-12-05","close":22.26},{"date":"2016-12-06","close":22.5},{"date":"2016-12-07","close":22.6},{"date":"2016-12-08","close":22.51},{"date":"2016-12-09","close":22.72},{"date":"2016-12-12","close":22.77},{"date":"2016-12-13","close":21.64},{"date":"2016-12-14","close":21.43},{"date":"2016-12-15","close":20.34},{"date":"2016-12-16","close":20.51},{"date":"2016-12-19","close":21.41},{"date":"2016-12-20","close":21.21},{"date":"2016-12-21","close":21.41},{"date":"2016-12-22","close":21.8},{"date":"2016-12-23","close":21.78},{"date":"2016-12-27","close":21.61},{"date":"2016-12-28","close":21.68},{"date":"2016-12-29","close":21.89},{"date":"2016-12-30","close":21.69},{"date":"2017-01-03","close":22.03},{"date":"2017-01-04","close":22.0},{"date":"2017-01-05","close":22.15},{"date":"2017-01-06","close":22.2},{"date":"2017-01-09","close":22.19},{"date":"2017-01-10","close":22.24},{"date":"2017-01-11","close":22.32},{"date":"2017-01-12","close":21.78},{"date":"2017-01-13","close":21.65},{"date":"2017-01-17","close":21.8},{"date":"2017-01-18","close":21.86},{"date":"2017-01-19","close":21.74},{"date":"2017-01-20","close":21.68},{"date":"2017-01-23","close":21.75},{"date":"2017-01-24","close":21.76},{"date":"2017-01-25","close":21.69},{"date":"2017-01-26","close":21.61},{"date":"2017-01-27","close":21.5},{"date":"2017-01-30","close":21.33},{"date":"2017-01-31","close":21.02},{"date":"2017-02-01","close":21.2},{"date":"2017-02-02","close":21.36},{"date":"2017-02-03","close":21.46},{"date":"2017-02-06","close":21.63},{"date":"2017-02-07","close":21.59},{"date":"2017-02-08","close":21.77},{"date":"2017-02-09","close":21.76},{"date":"2017-02-10","close":21.77},{"date":"2017-02-13","close":21.75},{"date":"2017-02-14","close":21.6},{"date":"2017-02-15","close":21.49},{"date":"2017-02-16","close":22.01},{"date":"2017-02-17","close":21.71},{"date":"2017-02-21","close":21.9},{"date":"2017-02-22","close":21.96},{"date":"2017-02-23","close":22.1},{"date":"2017-02-24","close":22.41},{"date":"2017-02-27","close":22.43},{"date":"2017-02-28","close":22.49},{"date":"2017-03-01","close":22.54},{"date":"2017-03-02","close":22.55},{"date":"2017-03-03","close":22.33},{"date":"2017-03-06","close":22.34},{"date":"2017-03-07","close":22.22},{"date":"2017-03-08","close":21.72},{"date":"2017-03-09","close":21.42},{"date":"2017-03-10","close":21.89},{"date":"2017-03-13","close":21.58},{"date":"2017-03-14","close":21.31},{"date":"2017-03-15","close":21.75},{"date":"2017-03-16","close":21.92},{"date":"2017-03-17","close":22.14},{"date":"2017-03-20","close":22.01},{"date":"2017-03-21","close":22.14},{"date":"2017-03-22","close":22.23},{"date":"2017-03-23","close":22.32},{"date":"2017-03-24","close":22.12},{"date":"2017-03-27","close":22.29},{"date":"2017-03-28","close":22.81},{"date":"2017-03-29","close":23.13},{"date":"2017-03-30","close":22.85},{"date":"2017-03-31","close":22.71},{"date":"2017-04-03","close":22.82},{"date":"2017-04-04","close":23.11},{"date":"2017-04-05","close":22.99},{"date":"2017-04-06","close":23.11},{"date":"2017-04-07","close":23.04},{"date":"2017-04-10","close":23.36},{"date":"2017-04-11","close":23.55},{"date":"2017-04-12","close":23.2},{"date":"2017-04-13","close":23.31},{"date":"2017-04-17","close":23.65},{"date":"2017-04-18","close":23.6},{"date":"2017-04-19","close":23.54},{"date":"2017-04-20","close":23.57},{"date":"2017-04-21","close":23.75},{"date":"2017-04-24","close":23.94},{"date":"2017-04-25","close":24.06},{"date":"2017-04-26","close":24.37},{"date":"2017-04-27","close":24.52},{"date":"2017-04-28","close":24.07},{"date":"2017-05-01","close":24.41},{"date":"2017-05-02","close":24.99},{"date":"2017-05-03","close":25.35},{"date":"2017-05-04","close":25.0},{"date":"2017-05-05","close":25.34},{"date":"2017-05-08","close":25.34},{"date":"2017-05-09","close":24.78},{"date":"2017-05-10","close":25.08},{"date":"2017-05-11","close":24.82},{"date":"2017-05-12","close":24.7},{"date":"2017-05-15","close":24.96},{"date":"2017-05-16","close":25.04},{"date":"2017-05-17","close":24.86},{"date":"2017-05-18","close":25.06},{"date":"2017-05-19","close":25.15},{"date":"2017-05-22","close":25.37},{"date":"2017-05-23","close":25.57},{"date":"2017-05-24","close":25.68},{"date":"2017-05-25","close":25.87},{"date":"2017-05-26","close":25.91},{"date":"2017-05-30","close":25.85},{"date":"2017-05-31","close":25.99},{"date":"2017-06-01","close":26.0},{"date":"2017-06-02","close":26.11},{"date":"2017-06-05","close":25.99},{"date":"2017-06-06","close":25.98},{"date":"2017-06-07","close":26.03},{"date":"2017-06-08","close":26.12},{"date":"2017-06-09","close":26.28},{"date":"2017-06-12","close":26.58},{"date":"2017-06-13","close":26.53},{"date":"2017-06-14","close":26.69},{"date":"2017-06-15","close":26.96},{"date":"2017-06-16","close":27.35},{"date":"2017-06-19","close":27.42},{"date":"2017-06-20","close":27.36},{"date":"2017-06-21","close":27.26},{"date":"2017-06-22","close":27.23},{"date":"2017-06-23","close":27.31},{"date":"2017-06-26","close":27.48},{"date":"2017-06-27","close":26.0},{"date":"2017-06-28","close":25.41},{"date":"2017-06-29","close":25.1},{"date":"2017-06-30","close":25.0},{"date":"2017-07-03","close":25.37},{"date":"2017-07-05","close":25.41},{"date":"2017-07-06","close":25.13},{"date":"2017-07-07","close":24.95},{"date":"2017-07-10","close":25.1},{"date":"2017-07-11","close":25.45},{"date":"2017-07-12","close":25.57},{"date":"2017-07-13","close":25.31},{"date":"2017-07-14","close":25.38},{"date":"2017-07-17","close":25.48},{"date":"2017-07-18","close":24.85},{"date":"2017-07-19","close":24.96},{"date":"2017-07-20","close":24.98},{"date":"2017-07-21","close":25.19},{"date":"2017-07-24","close":25.06},{"date":"2017-07-25","close":25.01},{"date":"2017-07-26","close":24.94},{"date":"2017-07-27","close":25.24},{"date":"2017-07-28","close":25.1},{"date":"2017-07-31","close":25.26},{"date":"2017-08-01","close":25.5},{"date":"2017-08-02","close":25.58},{"date":"2017-08-03","close":25.64},{"date":"2017-08-04","close":25.68},{"date":"2017-08-07","close":25.79},{"date":"2017-08-08","close":25.93},{"date":"2017-08-09","close":25.93},{"date":"2017-08-10","close":25.9},{"date":"2017-08-11","close":25.8},{"date":"2017-08-14","close":25.94},{"date":"2017-08-15","close":26.15},{"date":"2017-08-16","close":26.19},{"date":"2017-08-17","close":26.34},{"date":"2017-08-18","close":26.31},{"date":"2017-08-21","close":26.33},{"date":"2017-08-22","close":26.39},{"date":"2017-08-23","close":26.34},{"date":"2017-08-24","close":26.59},{"date":"2017-08-25","close":26.62},{"date":"2017-08-28","close":26.54},{"date":"2017-08-29","close":26.37},{"date":"2017-08-30","close":26.26},{"date":"2017-08-31","close":26.41},{"date":"2017-09-01","close":26.64},{"date":"2017-09-05","close":26.13},{"date":"2017-09-06","close":25.81},{"date":"2017-09-07","close":25.81},{"date":"2017-09-08","close":25.93},{"date":"2017-09-11","close":27.22},{"date":"2017-09-12","close":27.21},{"date":"2017-09-13","close":27.06},{"date":"2017-09-14","close":26.78},{"date":"2017-09-15","close":26.4},{"date":"2017-09-18","close":26.26},{"date":"2017-09-19","close":26.31},{"date":"2017-09-20","close":26.2},{"date":"2017-09-21","close":26.07},{"date":"2017-09-22","close":26.36},{"date":"2017-09-25","close":26.42},{"date":"2017-09-26","close":26.59},{"date":"2017-09-27","close":26.74},{"date":"2017-09-28","close":26.8},{"date":"2017-09-29","close":26.9},{"date":"2017-10-02","close":27.21},{"date":"2017-10-03","close":27.07},{"date":"2017-10-04","close":27.01},{"date":"2017-10-05","close":27.02},{"date":"2017-10-06","close":26.7},{"date":"2017-10-09","close":27.0},{"date":"2017-10-10","close":26.93},{"date":"2017-10-11","close":27.07},{"date":"2017-10-12","close":27.0},{"date":"2017-10-13","close":26.97},{"date":"2017-10-16","close":27.13},{"date":"2017-10-17","close":27.16},{"date":"2017-10-18","close":27.14},{"date":"2017-10-19","close":27.22},{"date":"2017-10-20","close":27.13},{"date":"2017-10-23","close":26.88},{"date":"2017-10-24","close":26.8},{"date":"2017-10-25","close":26.285},{"date":"2017-10-26","close":25.44},{"date":"2017-10-27","close":25.42},{"date":"2017-10-30","close":25.31},{"date":"2017-10-31","close":25.05},{"date":"2017-11-01","close":25.05},{"date":"2017-11-02","close":24.49},{"date":"2017-11-03","close":24.45},{"date":"2017-11-06","close":24.11},{"date":"2017-11-07","close":24.16},{"date":"2017-11-08","close":24.31},{"date":"2017-11-09","close":24.31},{"date":"2017-11-10","close":24.21},{"date":"2017-11-13","close":24.56},{"date":"2017-11-14","close":24.64},{"date":"2017-11-15","close":24.4},{"date":"2017-11-16","close":24.42},{"date":"2017-11-17","close":24.56},{"date":"2017-11-20","close":24.82},{"date":"2017-11-21","close":25.2},{"date":"2017-11-22","close":25.54},{"date":"2017-11-24","close":25.45},{"date":"2017-11-27","close":25.21},{"date":"2017-11-28","close":25.51},{"date":"2017-11-29","close":25.53},{"date":"2017-11-30","close":25.29},{"date":"2017-12-01","close":25.47},{"date":"2017-12-04","close":25.71},{"date":"2017-12-05","close":25.66},{"date":"2017-12-06","close":25.7},{"date":"2017-12-07","close":25.75},{"date":"2017-12-08","close":25.66},{"date":"2017-12-11","close":25.9},{"date":"2017-12-12","close":26.09},{"date":"2017-12-13","close":26.1},{"date":"2017-12-14","close":25.89},{"date":"2017-12-15","close":26.2},{"date":"2017-12-18","close":25.87},{"date":"2017-12-19","close":25.19},{"date":"2017-12-20","close":25.37},{"date":"2017-12-21","close":25.5},{"date":"2017-12-22","close":25.42},{"date":"2017-12-26","close":25.64},{"date":"2017-12-27","close":25.79},{"date":"2017-12-28","close":25.97},{"date":"2017-12-29","close":25.72},{"date":"2018-01-02","close":25.52},{"date":"2018-01-03","close":24.95},{"date":"2018-01-04","close":25.05},{"date":"2018-01-05","close":25.2},{"date":"2018-01-08","close":25.43},{"date":"2018-01-09","close":25.3},{"date":"2018-01-10","close":25.34},{"date":"2018-01-11","close":25.5},{"date":"2018-01-12","close":25.08},{"date":"2018-01-16","close":24.73},{"date":"2018-01-17","close":24.87},{"date":"2018-01-18","close":24.66},{"date":"2018-01-19","close":24.78},{"date":"2018-01-22","close":24.76},{"date":"2018-01-23","close":24.89},{"date":"2018-01-24","close":24.91},{"date":"2018-01-25","close":24.78},{"date":"2018-01-26","close":24.53},{"date":"2018-01-29","close":23.84},{"date":"2018-01-30","close":23.84},{"date":"2018-01-31","close":23.41},{"date":"2018-02-01","close":23.39},{"date":"2018-02-02","close":22.98},{"date":"2018-02-05","close":22.26},{"date":"2018-02-06","close":22.55},{"date":"2018-02-07","close":22.47},{"date":"2018-02-08","close":22.33},{"date":"2018-02-09","close":22.43},{"date":"2018-02-12","close":22.74},{"date":"2018-02-13","close":22.93},{"date":"2018-02-14","close":22.75},{"date":"2018-02-15","close":23.06},{"date":"2018-02-16","close":23.24},{"date":"2018-02-20","close":22.53},{"date":"2018-02-21","close":22.47},{"date":"2018-02-22","close":22.49},{"date":"2018-02-23","close":22.84},{"date":"2018-02-26","close":22.73},{"date":"2018-02-27","close":22.03},{"date":"2018-02-28","close":21.42},{"date":"2018-03-01","close":21.58},{"date":"2018-03-02","close":21.77},{"date":"2018-03-05","close":22.17},{"date":"2018-03-06","close":22.38},{"date":"2018-03-07","close":22.45},{"date":"2018-03-08","close":22.46},{"date":"2018-03-09","close":22.57},{"date":"2018-03-12","close":22.86},{"date":"2018-03-13","close":22.88},{"date":"2018-03-14","close":22.66},{"date":"2018-03-15","close":22.49},{"date":"2018-03-16","close":22.77},{"date":"2018-03-19","close":22.68},{"date":"2018-03-20","close":22.66},{"date":"2018-03-21","close":22.61},{"date":"2018-03-22","close":22.55},{"date":"2018-03-23","close":22.45},{"date":"2018-03-26","close":22.8},{"date":"2018-03-27","close":22.94},{"date":"2018-03-28","close":23.05},{"date":"2018-03-29","close":23.28},{"date":"2018-04-02","close":23.2},{"date":"2018-04-03","close":23.38},{"date":"2018-04-04","close":23.44},{"date":"2018-04-05","close":23.44},{"date":"2018-04-06","close":23.51},{"date":"2018-04-09","close":23.44},{"date":"2018-04-10","close":23.48},{"date":"2018-04-11","close":23.49},{"date":"2018-04-12","close":23.21},{"date":"2018-04-13","close":23.07},{"date":"2018-04-16","close":23.12},{"date":"2018-04-17","close":23.19},{"date":"2018-04-18","close":23.15},{"date":"2018-04-19","close":22.79},{"date":"2018-04-20","close":22.79},{"date":"2018-04-23","close":22.72},{"date":"2018-04-24","close":22.69},{"date":"2018-04-25","close":22.73},{"date":"2018-04-26","close":22.61},{"date":"2018-04-27","close":22.73},{"date":"2018-04-30","close":22.63},{"date":"2018-05-01","close":22.69},{"date":"2018-05-02","close":22.65},{"date":"2018-05-03","close":22.79},{"date":"2018-05-04","close":23.15},{"date":"2018-05-07","close":23.12},{"date":"2018-05-08","close":22.8},{"date":"2018-05-09","close":22.55},{"date":"2018-05-10","close":22.74},{"date":"2018-05-11","close":22.75},{"date":"2018-05-14","close":22.63},{"date":"2018-05-15","close":22.52},{"date":"2018-05-16","close":22.52},{"date":"2018-05-17","close":22.53},{"date":"2018-05-18","close":22.69},{"date":"2018-05-21","close":22.85},{"date":"2018-05-22","close":22.84},{"date":"2018-05-23","close":23.08},{"date":"2018-05-24","close":22.87},{"date":"2018-05-25","close":22.96},{"date":"2018-05-29","close":23.29},{"date":"2018-05-30","close":23.45},{"date":"2018-05-31","close":23.17},{"date":"2018-06-01","close":23.1},{"date":"2018-06-04","close":23.19},{"date":"2018-06-05","close":23.06},{"date":"2018-06-06","close":22.91},{"date":"2018-06-07","close":22.91},{"date":"2018-06-08","close":23.08},{"date":"2018-06-11","close":23.24},{"date":"2018-06-12","close":23.23},{"date":"2018-06-13","close":23.08},{"date":"2018-06-14","close":22.92},{"date":"2018-06-15","close":22.88},{"date":"2018-06-18","close":22.96},{"date":"2018-06-19","close":22.98},{"date":"2018-06-20","close":22.88},{"date":"2018-06-21","close":22.93},{"date":"2018-06-22","close":22.98},{"date":"2018-06-25","close":23.02},{"date":"2018-06-26","close":22.92},{"date":"2018-06-27","close":22.58},{"date":"2018-06-28","close":22.86},{"date":"2018-06-29","close":22.81},{"date":"2018-07-02","close":23.04},{"date":"2018-07-03","close":23.52},{"date":"2018-07-05","close":23.51},{"date":"2018-07-06","close":23.64},{"date":"2018-07-09","close":23.61},{"date":"2018-07-10","close":23.49},{"date":"2018-07-11","close":23.49},{"date":"2018-07-12","close":23.34},{"date":"2018-07-13","close":23.16},{"date":"2018-07-16","close":23.09},{"date":"2018-07-17","close":23.02},{"date":"2018-07-18","close":23.02},{"date":"2018-07-19","close":23.14},{"date":"2018-07-20","close":23.08},{"date":"2018-07-23","close":22.93},{"date":"2018-07-24","close":22.94},{"date":"2018-07-25","close":22.96},{"date":"2018-07-26","close":23.48},{"date":"2018-07-27","close":23.52},{"date":"2018-07-30","close":23.7},{"date":"2018-07-31","close":23.77},{"date":"2018-08-01","close":23.54},{"date":"2018-08-02","close":23.65},{"date":"2018-08-03","close":23.66},{"date":"2018-08-06","close":23.56},{"date":"2018-08-07","close":23.37},{"date":"2018-08-08","close":23.33},{"date":"2018-08-09","close":23.49},{"date":"2018-08-10","close":23.46},{"date":"2018-08-13","close":23.53},{"date":"2018-08-14","close":23.39},{"date":"2018-08-15","close":23.49},{"date":"2018-08-16","close":23.78},{"date":"2018-08-17","close":23.82},{"date":"2018-08-20","close":23.72},{"date":"2018-08-21","close":23.82},{"date":"2018-08-22","close":23.78},{"date":"2018-08-23","close":23.71},{"date":"2018-08-24","close":23.6},{"date":"2018-08-27","close":23.57},{"date":"2018-08-28","close":23.74},{"date":"2018-08-29","close":23.77},{"date":"2018-08-30","close":23.7},{"date":"2018-08-31","close":23.52},{"date":"2018-09-04","close":23.66},{"date":"2018-09-05","close":23.94},{"date":"2018-09-06","close":23.87},{"date":"2018-09-07","close":23.73},{"date":"2018-09-10","close":23.72},{"date":"2018-09-11","close":23.71},{"date":"2018-09-12","close":23.42},{"date":"2018-09-13","close":23.36},{"date":"2018-09-14","close":23.05},{"date":"2018-09-17","close":22.93},{"date":"2018-09-18","close":22.79},{"date":"2018-09-19","close":22.67},{"date":"2018-09-20","close":22.79},{"date":"2018-09-21","close":22.85},{"date":"2018-09-24","close":22.73},{"date":"2018-09-25","close":22.69},{"date":"2018-09-26","close":22.46},{"date":"2018-09-27","close":22.44},{"date":"2018-09-28","close":22.45},{"date":"2018-10-01","close":22.3},{"date":"2018-10-02","close":22.28},{"date":"2018-10-03","close":22.11},{"date":"2018-10-04","close":21.87},{"date":"2018-10-05","close":21.64},{"date":"2018-10-08","close":21.78},{"date":"2018-10-09","close":21.81},{"date":"2018-10-10","close":21.86},{"date":"2018-10-11","close":21.48},{"date":"2018-10-12","close":20.7},{"date":"2018-10-15","close":20.85},{"date":"2018-10-16","close":21.16},{"date":"2018-10-17","close":21.04},{"date":"2018-10-18","close":20.83},{"date":"2018-10-19","close":20.68},{"date":"2018-10-22","close":20.58},{"date":"2018-10-23","close":20.37},{"date":"2018-10-24","close":20.47},{"date":"2018-10-25","close":21.3},{"date":"2018-10-26","close":21.43},{"date":"2018-10-29","close":21.58},{"date":"2018-10-30","close":21.67},{"date":"2018-10-31","close":21.78},{"date":"2018-11-01","close":21.94},{"date":"2018-11-02","close":22.11},{"date":"2018-11-05","close":22.18},{"date":"2018-11-06","close":22.41},{"date":"2018-11-07","close":22.55},{"date":"2018-11-08","close":22.5},{"date":"2018-11-09","close":22.6},{"date":"2018-11-12","close":22.47},{"date":"2018-11-13","close":22.57},{"date":"2018-11-14","close":22.17},{"date":"2018-11-15","close":21.86},{"date":"2018-11-16","close":22.03},{"date":"2018-11-19","close":22.06},{"date":"2018-11-20","close":21.84},{"date":"2018-11-21","close":21.84},{"date":"2018-11-23","close":21.9},{"date":"2018-11-26","close":21.83},{"date":"2018-11-27","close":21.89},{"date":"2018-11-28","close":21.9},{"date":"2018-11-29","close":22.16},{"date":"2018-11-30","close":22.14},{"date":"2018-12-03","close":22.09},{"date":"2018-12-04","close":21.88},{"date":"2018-12-06","close":22.04},{"date":"2018-12-07","close":22.11},{"date":"2018-12-10","close":21.94},{"date":"2018-12-11","close":21.91},{"date":"2018-12-12","close":21.81},{"date":"2018-12-13","close":21.94},{"date":"2018-12-14","close":21.71},{"date":"2018-12-17","close":20.99},{"date":"2018-12-18","close":21.1},{"date":"2018-12-19","close":20.92},{"date":"2018-12-20","close":20.45},{"date":"2018-12-21","close":20.36},{"date":"2018-12-24","close":19.97},{"date":"2018-12-26","close":20.71},{"date":"2018-12-27","close":20.76},{"date":"2018-12-28","close":20.89},{"date":"2018-12-31","close":20.5},{"date":"2019-01-02","close":20.77},{"date":"2019-01-03","close":20.82},{"date":"2019-01-04","close":21.18},{"date":"2019-01-07","close":21.33},{"date":"2019-01-08","close":21.24},{"date":"2019-01-09","close":21.25},{"date":"2019-01-10","close":21.19},{"date":"2019-01-11","close":21.35},{"date":"2019-01-14","close":21.04},{"date":"2019-01-15","close":20.65},{"date":"2019-01-16","close":20.85},{"date":"2019-01-17","close":20.88},{"date":"2019-01-18","close":20.64},{"date":"2019-01-22","close":20.73},{"date":"2019-01-23","close":21.04},{"date":"2019-01-24","close":21.08},{"date":"2019-01-25","close":21.14},{"date":"2019-01-28","close":21.12},{"date":"2019-01-29","close":21.0},{"date":"2019-01-30","close":21.02},{"date":"2019-01-31","close":21.02},{"date":"2019-02-01","close":21.21},{"date":"2019-02-04","close":21.25},{"date":"2019-02-05","close":21.26},{"date":"2019-02-06","close":21.31},{"date":"2019-02-07","close":21.21},{"date":"2019-02-08","close":21.23},{"date":"2019-02-11","close":21.42},{"date":"2019-02-12","close":21.35},{"date":"2019-02-13","close":21.33},{"date":"2019-02-14","close":21.08},{"date":"2019-02-15","close":21.05},{"date":"2019-02-19","close":20.96},{"date":"2019-02-20","close":20.2},{"date":"2019-02-21","close":20.33},{"date":"2019-02-22","close":20.42},{"date":"2019-02-25","close":20.24},{"date":"2019-02-26","close":20.11},{"date":"2019-02-27","close":20.01},{"date":"2019-02-28","close":20.05},{"date":"2019-03-01","close":19.86},{"date":"2019-03-04","close":19.87},{"date":"2019-03-05","close":19.71},{"date":"2019-03-06","close":19.59},{"date":"2019-03-07","close":19.38},{"date":"2019-03-08","close":19.42},{"date":"2019-03-11","close":19.79},{"date":"2019-03-12","close":19.74},{"date":"2019-03-13","close":19.82},{"date":"2019-03-14","close":19.59},{"date":"2019-03-15","close":19.63},{"date":"2019-03-18","close":19.74},{"date":"2019-03-19","close":19.5},{"date":"2019-03-20","close":19.41},{"date":"2019-03-21","close":19.51},{"date":"2019-03-22","close":19.38},{"date":"2019-03-25","close":19.54},{"date":"2019-03-26","close":19.6},{"date":"2019-03-27","close":19.48},{"date":"2019-03-28","close":19.53},{"date":"2019-03-29","close":19.53},{"date":"2019-04-01","close":19.65},{"date":"2019-04-02","close":19.58},{"date":"2019-04-03","close":19.63},{"date":"2019-04-04","close":19.76},{"date":"2019-04-05","close":19.83},{"date":"2019-04-08","close":19.88},{"date":"2019-04-09","close":19.85},{"date":"2019-04-10","close":19.88},{"date":"2019-04-11","close":19.87},{"date":"2019-04-12","close":19.7},{"date":"2019-04-15","close":19.71},{"date":"2019-04-16","close":19.85},{"date":"2019-04-17","close":19.81},{"date":"2019-04-18","close":19.76},{"date":"2019-04-22","close":19.93},{"date":"2019-04-23","close":20.01},{"date":"2019-04-24","close":20.14},{"date":"2019-04-25","close":19.22},{"date":"2019-04-26","close":19.63},{"date":"2019-04-29","close":19.23},{"date":"2019-04-30","close":19.08},{"date":"2019-05-01","close":19.05},{"date":"2019-05-02","close":18.97},{"date":"2019-05-03","close":19.09},{"date":"2019-05-06","close":19.01},{"date":"2019-05-07","close":18.92},{"date":"2019-05-08","close":18.7},{"date":"2019-05-09","close":18.64},{"date":"2019-05-10","close":18.92},{"date":"2019-05-13","close":18.62},{"date":"2019-05-14","close":18.61},{"date":"2019-05-15","close":18.72},{"date":"2019-05-16","close":18.69},{"date":"2019-05-17","close":18.16},{"date":"2019-05-20","close":18.16},{"date":"2019-05-21","close":18.09},{"date":"2019-05-22","close":17.97},{"date":"2019-05-23","close":18.04},{"date":"2019-05-24","close":18.13},{"date":"2019-05-28","close":17.92},{"date":"2019-05-29","close":17.69},{"date":"2019-05-30","close":17.43},{"date":"2019-05-31","close":17.4},{"date":"2019-06-03","close":18.0},{"date":"2019-06-04","close":18.12},{"date":"2019-06-05","close":18.05},{"date":"2019-06-06","close":18.24},{"date":"2019-06-07","close":18.17},{"date":"2019-06-10","close":18.23},{"date":"2019-06-11","close":18.22},{"date":"2019-06-12","close":18.38},{"date":"2019-06-13","close":18.51},{"date":"2019-06-14","close":18.43},{"date":"2019-06-17","close":18.1},{"date":"2019-06-18","close":18.18},{"date":"2019-06-19","close":18.31},{"date":"2019-06-20","close":18.35},{"date":"2019-06-21","close":18.26},{"date":"2019-06-24","close":18.36},{"date":"2019-06-25","close":18.45},{"date":"2019-06-26","close":18.28},{"date":"2019-06-27","close":18.59},{"date":"2019-06-28","close":18.64},{"date":"2019-07-01","close":18.53},{"date":"2019-07-02","close":18.45},{"date":"2019-07-03","close":18.68},{"date":"2019-07-05","close":18.85},{"date":"2019-07-08","close":18.76},{"date":"2019-07-09","close":18.78},{"date":"2019-07-10","close":18.89},{"date":"2019-07-11","close":18.84},{"date":"2019-07-12","close":18.44},{"date":"2019-07-15","close":18.58},{"date":"2019-07-16","close":18.64},{"date":"2019-07-17","close":18.69},{"date":"2019-07-18","close":18.6},{"date":"2019-07-19","close":18.44},{"date":"2019-07-22","close":18.58},{"date":"2019-07-23","close":18.62},{"date":"2019-07-24","close":18.71},{"date":"2019-07-25","close":17.98},{"date":"2019-07-26","close":18.04},{"date":"2019-07-29","close":17.92},{"date":"2019-07-30","close":18.04},{"date":"2019-07-31","close":17.87},{"date":"2019-08-01","close":17.77},{"date":"2019-08-02","close":17.74},{"date":"2019-08-05","close":17.42},{"date":"2019-08-06","close":17.38},{"date":"2019-08-07","close":17.25},{"date":"2019-08-08","close":17.65},{"date":"2019-08-09","close":17.5},{"date":"2019-08-12","close":17.32},{"date":"2019-08-13","close":17.23},{"date":"2019-08-14","close":16.62},{"date":"2019-08-15","close":16.75},{"date":"2019-08-16","close":16.96},{"date":"2019-08-19","close":17.12},{"date":"2019-08-20","close":17.11},{"date":"2019-08-21","close":16.93},{"date":"2019-08-22","close":16.95},{"date":"2019-08-23","close":16.74},{"date":"2019-08-26","close":16.8},{"date":"2019-08-27","close":16.42},{"date":"2019-08-28","close":16.37},{"date":"2019-08-29","close":16.34},{"date":"2019-08-30","close":16.42},{"date":"2019-09-03","close":16.28},{"date":"2019-09-04","close":16.31},{"date":"2019-09-05","close":16.36},{"date":"2019-09-06","close":16.3},{"date":"2019-09-09","close":16.64},{"date":"2019-09-10","close":16.96},{"date":"2019-09-11","close":17.33},{"date":"2019-09-12","close":17.26},{"date":"2019-09-13","close":17.12},{"date":"2019-09-16","close":16.98},{"date":"2019-09-17","close":17.03},{"date":"2019-09-18","close":17.02},{"date":"2019-09-19","close":17.05},{"date":"2019-09-20","close":17.08},{"date":"2019-09-23","close":17.03},{"date":"2019-09-24","close":16.81},{"date":"2019-09-25","close":16.91},{"date":"2019-09-26","close":16.8},{"date":"2019-09-27","close":16.7},{"date":"2019-09-30","close":16.75},{"date":"2019-10-01","close":16.55},{"date":"2019-10-02","close":16.37},{"date":"2019-10-03","close":16.45},{"date":"2019-10-04","close":16.57},{"date":"2019-10-07","close":16.68},{"date":"2019-10-08","close":16.68},{"date":"2019-10-09","close":16.66},{"date":"2019-10-10","close":16.82},{"date":"2019-10-11","close":16.68},{"date":"2019-10-14","close":16.73},{"date":"2019-10-15","close":16.78},{"date":"2019-10-16","close":16.89},{"date":"2019-10-17","close":16.86},{"date":"2019-10-18","close":16.85},{"date":"2019-10-21","close":16.97},{"date":"2019-10-22","close":17.06},{"date":"2019-10-23","close":17.14},{"date":"2019-10-24","close":16.82},{"date":"2019-10-25","close":16.63},{"date":"2019-10-28","close":16.62},{"date":"2019-10-29","close":16.7},{"date":"2019-10-30","close":16.57},{"date":"2019-10-31","close":16.73},{"date":"2019-11-01","close":16.83},{"date":"2019-11-04","close":16.84},{"date":"2019-11-05","close":16.77},{"date":"2019-11-06","close":16.96},{"date":"2019-11-07","close":16.9},{"date":"2019-11-08","close":16.98},{"date":"2019-11-11","close":16.97},{"date":"2019-11-12","close":17.06},{"date":"2019-11-13","close":17.12},{"date":"2019-11-14","close":16.82},{"date":"2019-11-15","close":16.89},{"date":"2019-11-18","close":16.95},{"date":"2019-11-19","close":17.03},{"date":"2019-11-20","close":17.0},{"date":"2019-11-21","close":16.98},{"date":"2019-11-22","close":16.97},{"date":"2019-11-25","close":17.13},{"date":"2019-11-26","close":17.17},{"date":"2019-11-27","close":17.18},{"date":"2019-11-29","close":17.26},{"date":"2019-12-02","close":17.3},{"date":"2019-12-03","close":17.37},{"date":"2019-12-04","close":17.43},{"date":"2019-12-05","close":17.37},{"date":"2019-12-06","close":17.49},{"date":"2019-12-09","close":17.57},{"date":"2019-12-10","close":17.64},{"date":"2019-12-11","close":17.59},{"date":"2019-12-12","close":17.62},{"date":"2019-12-13","close":17.5},{"date":"2019-12-16","close":17.34},{"date":"2019-12-17","close":17.52},{"date":"2019-12-18","close":17.55},{"date":"2019-12-19","close":17.57},{"date":"2019-12-20","close":17.64},{"date":"2019-12-23","close":17.6},{"date":"2019-12-24","close":17.77},{"date":"2019-12-26","close":17.86},{"date":"2019-12-27","close":17.92},{"date":"2019-12-30","close":17.74},{"date":"2019-12-31","close":17.87},{"date":"2020-01-02","close":18.04},{"date":"2020-01-03","close":18.14},{"date":"2020-01-06","close":18.24},{"date":"2020-01-07","close":18.35},{"date":"2020-01-08","close":18.38},{"date":"2020-01-09","close":18.6},{"date":"2020-01-10","close":18.71},{"date":"2020-01-13","close":18.9},{"date":"2020-01-14","close":18.88},{"date":"2020-01-15","close":19.17},{"date":"2020-01-16","close":19.14},{"date":"2020-01-17","close":19.0},{"date":"2020-01-21","close":19.08},{"date":"2020-01-22","close":19.13},{"date":"2020-01-23","close":19.11},{"date":"2020-01-24","close":18.95},{"date":"2020-01-27","close":18.81},{"date":"2020-01-28","close":18.97},{"date":"2020-01-29","close":19.22},{"date":"2020-01-30","close":19.29},{"date":"2020-01-31","close":19.26},{"date":"2020-02-03","close":19.4},{"date":"2020-02-04","close":19.43},{"date":"2020-02-05","close":19.62},{"date":"2020-02-06","close":19.79},{"date":"2020-02-07","close":19.89},{"date":"2020-02-10","close":20.19},{"date":"2020-02-11","close":20.44},{"date":"2020-02-12","close":20.07},{"date":"2020-02-13","close":19.99},{"date":"2020-02-14","close":20.32},{"date":"2020-02-18","close":20.31},{"date":"2020-02-19","close":20.78},{"date":"2020-02-20","close":21.13},{"date":"2020-02-21","close":20.58},{"date":"2020-02-24","close":20.4},{"date":"2020-02-25","close":19.89},{"date":"2020-02-26","close":19.95},{"date":"2020-02-27","close":18.86},{"date":"2020-02-28","close":18.08},{"date":"2020-03-02","close":19.28},{"date":"2020-03-03","close":19.56},{"date":"2020-03-04","close":19.99},{"date":"2020-03-05","close":19.63},{"date":"2020-03-06","close":19.2},{"date":"2020-03-09","close":17.36},{"date":"2020-03-10","close":17.82},{"date":"2020-03-11","close":16.38},{"date":"2020-03-12","close":13.0},{"date":"2020-03-13","close":13.63},{"date":"2020-03-16","close":11.76},{"date":"2020-03-17","close":10.96},{"date":"2020-03-18","close":7.13},{"date":"2020-03-19","close":6.66},{"date":"2020-03-20","close":7.8},{"date":"2020-03-23","close":7.46},{"date":"2020-03-24","close":7.97},{"date":"2020-03-25","close":8.82},{"date":"2020-03-26","close":11.51},{"date":"2020-03-27","close":11.05},{"date":"2020-03-30","close":9.57},{"date":"2020-03-31","close":8.81},{"date":"2020-04-01","close":7.19},{"date":"2020-04-02","close":6.69},{"date":"2020-04-03","close":6.27},{"date":"2020-04-06","close":7.61},{"date":"2020-04-07","close":7.75},{"date":"2020-04-08","close":8.5},{"date":"2020-04-09","close":9.1},{"date":"2020-04-13","close":8.82},{"date":"2020-04-14","close":8.79},{"date":"2020-04-15","close":8.3},{"date":"2020-04-16","close":8.0},{"date":"2020-04-17","close":8.66},{"date":"2020-04-20","close":8.29},{"date":"2020-04-21","close":8.45},{"date":"2020-04-22","close":8.42},{"date":"2020-04-23","close":8.41},{"date":"2020-04-24","close":8.08},{"date":"2020-04-27","close":8.31},{"date":"2020-04-28","close":8.86},{"date":"2020-04-29","close":9.18},{"date":"2020-04-30","close":8.84},{"date":"2020-05-01","close":8.07},{"date":"2020-05-04","close":7.88},{"date":"2020-05-05","close":8.09},{"date":"2020-05-06","close":7.67},{"date":"2020-05-07","close":7.9},{"date":"2020-05-08","close":7.92},{"date":"2020-05-11","close":7.49},{"date":"2020-05-12","close":7.13},{"date":"2020-05-13","close":6.88},{"date":"2020-05-14","close":7.38},{"date":"2020-05-15","close":7.22},{"date":"2020-05-18","close":7.81},{"date":"2020-05-19","close":7.73},{"date":"2020-05-20","close":8.16},{"date":"2020-05-21","close":7.9},{"date":"2020-05-22","close":8.01},{"date":"2020-05-26","close":8.45},{"date":"2020-05-27","close":8.53},{"date":"2020-05-28","close":8.17},{"date":"2020-05-29","close":7.83},{"date":"2020-06-01","close":8.2},{"date":"2020-06-02","close":8.0},{"date":"2020-06-03","close":8.45},{"date":"2020-06-04","close":8.99},{"date":"2020-06-05","close":9.2},{"date":"2020-06-08","close":10.07},{"date":"2020-06-09","close":9.58},{"date":"2020-06-10","close":9.15},{"date":"2020-06-11","close":8.41},{"date":"2020-06-12","close":8.89},{"date":"2020-06-15","close":9.13},{"date":"2020-06-16","close":9.15},{"date":"2020-06-17","close":9.13},{"date":"2020-06-18","close":9.1},{"date":"2020-06-19","close":8.99},{"date":"2020-06-22","close":9.13},{"date":"2020-06-23","close":9.26},{"date":"2020-06-24","close":9.02},{"date":"2020-06-25","close":9.49},{"date":"2020-06-26","close":9.23},{"date":"2020-06-29","close":9.5},{"date":"2020-06-30","close":9.39},{"date":"2020-07-01","close":9.24},{"date":"2020-07-02","close":8.99},{"date":"2020-07-06","close":9.32},{"date":"2020-07-07","close":9.06},{"date":"2020-07-08","close":9.18},{"date":"2020-07-09","close":8.89},{"date":"2020-07-10","close":9.21},{"date":"2020-07-13","close":9.07},{"date":"2020-07-14","close":9.2},{"date":"2020-07-15","close":9.46},{"date":"2020-07-16","close":9.51},{"date":"2020-07-17","close":9.44},{"date":"2020-07-20","close":9.51},{"date":"2020-07-21","close":9.73},{"date":"2020-07-22","close":9.97},{"date":"2020-07-23","close":9.5},{"date":"2020-07-24","close":9.37},{"date":"2020-07-27","close":9.28},{"date":"2020-07-28","close":9.28},{"date":"2020-07-29","close":9.42},{"date":"2020-07-30","close":9.38},{"date":"2020-07-31","close":9.34},{"date":"2020-08-03","close":9.41},{"date":"2020-08-04","close":9.27},{"date":"2020-08-05","close":9.48},{"date":"2020-08-06","close":9.42},{"date":"2020-08-07","close":9.63},{"date":"2020-08-10","close":9.9},{"date":"2020-08-11","close":9.68},{"date":"2020-08-12","close":9.75},{"date":"2020-08-13","close":9.78},{"date":"2020-08-14","close":9.77},{"date":"2020-08-17","close":9.61},{"date":"2020-08-18","close":9.52},{"date":"2020-08-19","close":9.59},{"date":"2020-08-20","close":9.61},{"date":"2020-08-21","close":9.57},{"date":"2020-08-24","close":9.8},{"date":"2020-08-25","close":9.82},{"date":"2020-08-26","close":9.72},{"date":"2020-08-27","close":9.76},{"date":"2020-08-28","close":9.87},{"date":"2020-08-31","close":9.69},{"date":"2020-09-01","close":9.79},{"date":"2020-09-02","close":9.76},{"date":"2020-09-03","close":9.59},{"date":"2020-09-04","close":9.65},{"date":"2020-09-08","close":9.76},{"date":"2020-09-09","close":9.88},{"date":"2020-09-10","close":9.78},{"date":"2020-09-11","close":9.84},{"date":"2020-09-14","close":9.91},{"date":"2020-09-15","close":9.72},{"date":"2020-09-16","close":9.82},{"date":"2020-09-17","close":9.96},{"date":"2020-09-18","close":9.87},{"date":"2020-09-21","close":9.5},{"date":"2020-09-22","close":9.47},{"date":"2020-09-23","close":9.17},{"date":"2020-09-24","close":9.21},{"date":"2020-09-25","close":9.35},{"date":"2020-09-28","close":9.67},{"date":"2020-09-29","close":9.47},{"date":"2020-09-30","close":9.51},{"date":"2020-10-01","close":9.55},{"date":"2020-10-02","close":9.78},{"date":"2020-10-05","close":9.83},{"date":"2020-10-06","close":9.75},{"date":"2020-10-07","close":9.82},{"date":"2020-10-08","close":10.0},{"date":"2020-10-09","close":9.9},{"date":"2020-10-12","close":9.99},{"date":"2020-10-13","close":9.94},{"date":"2020-10-14","close":9.78},{"date":"2020-10-15","close":9.75},{"date":"2020-10-16","close":9.58},{"date":"2020-10-19","close":9.4},{"date":"2020-10-20","close":9.42},{"date":"2020-10-21","close":9.43},{"date":"2020-10-22","close":9.75},{"date":"2020-10-23","close":9.94},{"date":"2020-10-26","close":9.75},{"date":"2020-10-27","close":9.66},{"date":"2020-10-28","close":9.46},{"date":"2020-10-29","close":9.6},{"date":"2020-10-30","close":9.54},{"date":"2020-11-02","close":9.79},{"date":"2020-11-03","close":9.81},{"date":"2020-11-04","close":9.83},{"date":"2020-11-05","close":9.92},{"date":"2020-11-06","close":9.74},{"date":"2020-11-09","close":9.99},{"date":"2020-11-10","close":10.35},{"date":"2020-11-11","close":10.21},{"date":"2020-11-12","close":10.18},{"date":"2020-11-13","close":10.17},{"date":"2020-11-16","close":10.43},{"date":"2020-11-17","close":10.55},{"date":"2020-11-18","close":10.4},{"date":"2020-11-19","close":10.49},{"date":"2020-11-20","close":10.51},{"date":"2020-11-23","close":10.74},{"date":"2020-11-24","close":10.99},{"date":"2020-11-25","close":10.75},{"date":"2020-11-27","close":10.88},{"date":"2020-11-30","close":10.58},{"date":"2020-12-01","close":10.66},{"date":"2020-12-02","close":10.78},{"date":"2020-12-03","close":10.89},{"date":"2020-12-04","close":11.21},{"date":"2020-12-07","close":11.12},{"date":"2020-12-08","close":11.2},{"date":"2020-12-09","close":11.08},{"date":"2020-12-10","close":11.05},{"date":"2020-12-11","close":11.01},{"date":"2020-12-14","close":10.79},{"date":"2020-12-15","close":10.89},{"date":"2020-12-16","close":10.8},{"date":"2020-12-17","close":10.86},{"date":"2020-12-18","close":10.65},{"date":"2020-12-21","close":10.71},{"date":"2020-12-22","close":10.63},{"date":"2020-12-23","close":10.86},{"date":"2020-12-24","close":10.71},{"date":"2020-12-28","close":10.76},{"date":"2020-12-29","close":10.71},{"date":"2020-12-30","close":10.74},{"date":"2020-12-31","close":10.79},{"date":"2021-01-04","close":10.61},{"date":"2021-01-05","close":10.62},{"date":"2021-01-06","close":10.82},{"date":"2021-01-07","close":10.87},{"date":"2021-01-08","close":11.07},{"date":"2021-01-11","close":11.07},{"date":"2021-01-12","close":11.08},{"date":"2021-01-13","close":11.08},{"date":"2021-01-14","close":11.04},{"date":"2021-01-15","close":10.99},{"date":"2021-01-19","close":10.98},{"date":"2021-01-20","close":11.1},{"date":"2021-01-21","close":11.21},{"date":"2021-01-22","close":11.31},{"date":"2021-01-25","close":11.48},{"date":"2021-01-26","close":11.55},{"date":"2021-01-27","close":11.28},{"date":"2021-01-28","close":11.3},{"date":"2021-01-29","close":11.17},{"date":"2021-02-01","close":11.42},{"date":"2021-02-02","close":11.6},{"date":"2021-02-03","close":11.54},{"date":"2021-02-04","close":11.61},{"date":"2021-02-05","close":11.83},{"date":"2021-02-08","close":11.86},{"date":"2021-02-09","close":11.93},{"date":"2021-02-10","close":12.09},{"date":"2021-02-11","close":12.15},{"date":"2021-02-12","close":12.08},{"date":"2021-02-16","close":12.16},{"date":"2021-02-17","close":12.0},{"date":"2021-02-18","close":11.62},{"date":"2021-02-19","close":11.9},{"date":"2021-02-22","close":12.02},{"date":"2021-02-23","close":11.83},{"date":"2021-02-24","close":12.23},{"date":"2021-02-25","close":12.01},{"date":"2021-02-26","close":12.07},{"date":"2021-03-01","close":12.17},{"date":"2021-03-02","close":12.3},{"date":"2021-03-03","close":12.18},{"date":"2021-03-04","close":11.87},{"date":"2021-03-05","close":11.81},{"date":"2021-03-08","close":12.05},{"date":"2021-03-09","close":12.1},{"date":"2021-03-10","close":12.18},{"date":"2021-03-11","close":12.2},{"date":"2021-03-12","close":12.17},{"date":"2021-03-15","close":12.27},{"date":"2021-03-16","close":12.14},{"date":"2021-03-17","close":12.28},{"date":"2021-03-18","close":12.05},{"date":"2021-03-19","close":12.09},{"date":"2021-03-22","close":12.15},{"date":"2021-03-23","close":12.06},{"date":"2021-03-24","close":12.04},{"date":"2021-03-25","close":12.19},{"date":"2021-03-26","close":12.28},{"date":"2021-03-29","close":12.09},{"date":"2021-03-30","close":12.33},{"date":"2021-03-31","close":12.2},{"date":"2021-04-01","close":12.29},{"date":"2021-04-05","close":12.25},{"date":"2021-04-06","close":12.21},{"date":"2021-04-07","close":12.24},{"date":"2021-04-08","close":12.32},{"date":"2021-04-09","close":12.2},{"date":"2021-04-12","close":12.43},{"date":"2021-04-13","close":12.51},{"date":"2021-04-14","close":12.24},{"date":"2021-04-15","close":12.23},{"date":"2021-04-16","close":12.31},{"date":"2021-04-19","close":12.17},{"date":"2021-04-20","close":12.11},{"date":"2021-04-21","close":12.02},{"date":"2021-04-22","close":12.07},{"date":"2021-04-23","close":12.2},{"date":"2021-04-26","close":12.17},{"date":"2021-04-27","close":12.26},{"date":"2021-04-28","close":12.34},{"date":"2021-04-29","close":12.33},{"date":"2021-04-30","close":12.43},{"date":"2021-05-03","close":12.34},{"date":"2021-05-04","close":12.24},{"date":"2021-05-05","close":12.27},{"date":"2021-05-06","close":12.25},{"date":"2021-05-07","close":12.31},{"date":"2021-05-10","close":12.13},{"date":"2021-05-11","close":12.1},{"date":"2021-05-12","close":11.72},{"date":"2021-05-13","close":12.03},{"date":"2021-05-14","close":12.02},{"date":"2021-05-17","close":11.98},{"date":"2021-05-18","close":12.04},{"date":"2021-05-19","close":12.02},{"date":"2021-05-20","close":11.99},{"date":"2021-05-21","close":11.91},{"date":"2021-05-24","close":11.98},{"date":"2021-05-25","close":11.9},{"date":"2021-05-26","close":11.95},{"date":"2021-05-27","close":11.98},{"date":"2021-05-28","close":11.99},{"date":"2021-06-01","close":12.08},{"date":"2021-06-02","close":12.06},{"date":"2021-06-03","close":12.02},{"date":"2021-06-04","close":12.04},{"date":"2021-06-07","close":12.06},{"date":"2021-06-08","close":12.08},{"date":"2021-06-09","close":12.16},{"date":"2021-06-10","close":12.13},{"date":"2021-06-11","close":12.0},{"date":"2021-06-14","close":11.83},{"date":"2021-06-15","close":11.55},{"date":"2021-06-16","close":11.52},{"date":"2021-06-17","close":11.3},{"date":"2021-06-18","close":11.2},{"date":"2021-06-21","close":11.5},{"date":"2021-06-22","close":11.44},{"date":"2021-06-23","close":11.44},{"date":"2021-06-24","close":11.51},{"date":"2021-06-25","close":11.57},{"date":"2021-06-28","close":11.51},{"date":"2021-06-29","close":11.4},{"date":"2021-06-30","close":11.42},{"date":"2021-07-01","close":11.49},{"date":"2021-07-02","close":11.44},{"date":"2021-07-06","close":11.38},{"date":"2021-07-07","close":11.24},{"date":"2021-07-08","close":11.27},{"date":"2021-07-09","close":11.54},{"date":"2021-07-12","close":11.62},{"date":"2021-07-13","close":11.29},{"date":"2021-07-14","close":10.9},{"date":"2021-07-15","close":10.92},{"date":"2021-07-16","close":10.97},{"date":"2021-07-19","close":10.71},{"date":"2021-07-20","close":10.93},{"date":"2021-07-21","close":10.98},{"date":"2021-07-22","close":10.74},{"date":"2021-07-23","close":10.26},{"date":"2021-07-26","close":10.58},{"date":"2021-07-27","close":10.43},{"date":"2021-07-28","close":10.28},{"date":"2021-07-29","close":10.54},{"date":"2021-07-30","close":10.4},{"date":"2021-08-02","close":10.36},{"date":"2021-08-03","close":10.39},{"date":"2021-08-04","close":10.28},{"date":"2021-08-05","close":10.39},{"date":"2021-08-06","close":10.5},{"date":"2021-08-09","close":10.46},{"date":"2021-08-10","close":10.6},{"date":"2021-08-11","close":10.68},{"date":"2021-08-12","close":10.75},{"date":"2021-08-13","close":10.58},{"date":"2021-08-16","close":10.53},{"date":"2021-08-17","close":10.55},{"date":"2021-08-18","close":10.49},{"date":"2021-08-19","close":10.31},{"date":"2021-08-20","close":10.5},{"date":"2021-08-23","close":10.64},{"date":"2021-08-24","close":10.77},{"date":"2021-08-25","close":10.83},{"date":"2021-08-26","close":10.82},{"date":"2021-08-27","close":10.93},{"date":"2021-08-30","close":10.8},{"date":"2021-08-31","close":10.86},{"date":"2021-09-01","close":10.92},{"date":"2021-09-02","close":10.93},{"date":"2021-09-03","close":10.9},{"date":"2021-09-07","close":10.85},{"date":"2021-09-08","close":10.8},{"date":"2021-09-09","close":10.89},{"date":"2021-09-10","close":10.89},{"date":"2021-09-13","close":11.0},{"date":"2021-09-14","close":10.77},{"date":"2021-09-15","close":10.73},{"date":"2021-09-16","close":10.74},{"date":"2021-09-17","close":10.8},{"date":"2021-09-20","close":10.72},{"date":"2021-09-21","close":10.82},{"date":"2021-09-22","close":10.91},{"date":"2021-09-23","close":10.92},{"date":"2021-09-24","close":10.82},{"date":"2021-09-27","close":10.86},{"date":"2021-09-28","close":10.87},{"date":"2021-09-29","close":10.84},{"date":"2021-09-30","close":10.78},{"date":"2021-10-01","close":10.93},{"date":"2021-10-04","close":10.82},{"date":"2021-10-05","close":10.98},{"date":"2021-10-06","close":10.95},{"date":"2021-10-07","close":10.92},{"date":"2021-10-08","close":10.95},{"date":"2021-10-11","close":11.09},{"date":"2021-10-12","close":11.05},{"date":"2021-10-13","close":11.09},{"date":"2021-10-14","close":10.89},{"date":"2021-10-15","close":10.75},{"date":"2021-10-18","close":10.66},{"date":"2021-10-19","close":10.72},{"date":"2021-10-20","close":10.75},{"date":"2021-10-21","close":10.74},{"date":"2021-10-22","close":10.69},{"date":"2021-10-25","close":10.74},{"date":"2021-10-26","close":10.65},{"date":"2021-10-27","close":10.7},{"date":"2021-10-28","close":10.55},{"date":"2021-10-29","close":10.52},{"date":"2021-11-01","close":10.75},{"date":"2021-11-02","close":10.64},{"date":"2021-11-03","close":10.77},{"date":"2021-11-04","close":10.72},{"date":"2021-11-05","close":10.87},{"date":"2021-11-08","close":10.8},{"date":"2021-11-09","close":10.73},{"date":"2021-11-10","close":10.62},{"date":"2021-11-11","close":10.6},{"date":"2021-11-12","close":10.48},{"date":"2021-11-15","close":10.38},{"date":"2021-11-16","close":10.3},{"date":"2021-11-17","close":10.35},{"date":"2021-11-18","close":10.38},{"date":"2021-11-19","close":10.29},{"date":"2021-11-22","close":10.13},{"date":"2021-11-23","close":10.08},{"date":"2021-11-24","close":10.1},{"date":"2021-11-26","close":9.96},{"date":"2021-11-29","close":10.0},{"date":"2021-11-30","close":9.79},{"date":"2021-12-01","close":9.6},{"date":"2021-12-02","close":9.84},{"date":"2021-12-03","close":9.8},{"date":"2021-12-06","close":10.15},{"date":"2021-12-07","close":10.2},{"date":"2021-12-08","close":10.24},{"date":"2021-12-09","close":10.22},{"date":"2021-12-10","close":10.06},{"date":"2021-12-13","close":9.99},{"date":"2021-12-14","close":9.68},{"date":"2021-12-15","close":9.67},{"date":"2021-12-16","close":9.64},{"date":"2021-12-17","close":9.51},{"date":"2021-12-20","close":9.27},{"date":"2021-12-21","close":9.66},{"date":"2021-12-22","close":9.71},{"date":"2021-12-23","close":9.84},{"date":"2021-12-27","close":9.85},{"date":"2021-12-28","close":9.92},{"date":"2021-12-29","close":9.93},{"date":"2021-12-30","close":9.86},{"date":"2021-12-31","close":9.81},{"date":"2022-01-03","close":10.04},{"date":"2022-01-04","close":10.03},{"date":"2022-01-05","close":9.9},{"date":"2022-01-06","close":10.03},{"date":"2022-01-07","close":10.07},{"date":"2022-01-10","close":10.07},{"date":"2022-01-11","close":10.08},{"date":"2022-01-12","close":10.03},{"date":"2022-01-13","close":9.92},{"date":"2022-01-14","close":9.72},{"date":"2022-01-18","close":9.66},{"date":"2022-01-19","close":9.55},{"date":"2022-01-20","close":9.44},{"date":"2022-01-21","close":9.24},{"date":"2022-01-24","close":9.06},{"date":"2022-01-25","close":9.4},{"date":"2022-01-26","close":9.3},{"date":"2022-01-27","close":9.1},{"date":"2022-01-28","close":9.19},{"date":"2022-01-31","close":9.38},{"date":"2022-02-01","close":9.32},{"date":"2022-02-02","close":9.22},{"date":"2022-02-03","close":9.13},{"date":"2022-02-04","close":9.11},{"date":"2022-02-07","close":9.1},{"date":"2022-02-08","close":9.24},{"date":"2022-02-09","close":9.21},{"date":"2022-02-10","close":9.03},{"date":"2022-02-11","close":8.94},{"date":"2022-02-14","close":8.66},{"date":"2022-02-15","close":8.73},{"date":"2022-02-16","close":8.77},{"date":"2022-02-17","close":8.55},{"date":"2022-02-18","close":8.72},{"date":"2022-02-22","close":8.27},{"date":"2022-02-23","close":8.0},{"date":"2022-02-24","close":8.18},{"date":"2022-02-25","close":8.17},{"date":"2022-02-28","close":8.13},{"date":"2022-03-01","close":8.13},{"date":"2022-03-02","close":8.27},{"date":"2022-03-03","close":8.3},{"date":"2022-03-04","close":8.27},{"date":"2022-03-07","close":8.35},{"date":"2022-03-08","close":8.69},{"date":"2022-03-09","close":8.63},{"date":"2022-03-10","close":8.65},{"date":"2022-03-11","close":8.57},{"date":"2022-03-14","close":8.42},{"date":"2022-03-15","close":8.43},{"date":"2022-03-16","close":8.39},{"date":"2022-03-17","close":8.36},{"date":"2022-03-18","close":8.39},{"date":"2022-03-21","close":8.2},{"date":"2022-03-22","close":8.44},{"date":"2022-03-23","close":8.3},{"date":"2022-03-24","close":8.33},{"date":"2022-03-25","close":8.43},{"date":"2022-03-28","close":8.4},{"date":"2022-03-29","close":8.6},{"date":"2022-03-30","close":8.45},{"date":"2022-03-31","close":8.4},{"date":"2022-04-01","close":8.42},{"date":"2022-04-04","close":8.39},{"date":"2022-04-05","close":8.34},{"date":"2022-04-06","close":8.2},{"date":"2022-04-07","close":8.14},{"date":"2022-04-08","close":8.18},{"date":"2022-04-11","close":8.13},{"date":"2022-04-12","close":8.08},{"date":"2022-04-13","close":8.22},{"date":"2022-04-14","close":7.96},{"date":"2022-04-18","close":7.91},{"date":"2022-04-19","close":7.57},{"date":"2022-04-20","close":7.57},{"date":"2022-04-21","close":7.61},{"date":"2022-04-22","close":7.43},{"date":"2022-04-25","close":7.46},{"date":"2022-04-26","close":7.21},{"date":"2022-04-27","close":7.35},{"date":"2022-04-28","close":7.49},{"date":"2022-04-29","close":7.34},{"date":"2022-05-02","close":7.41},{"date":"2022-05-03","close":7.52},{"date":"2022-05-04","close":7.65},{"date":"2022-05-05","close":7.57},{"date":"2022-05-06","close":7.61},{"date":"2022-05-09","close":7.46},{"date":"2022-05-10","close":7.45},{"date":"2022-05-11","close":7.5},{"date":"2022-05-12","close":7.44},{"date":"2022-05-13","close":7.56},{"date":"2022-05-16","close":7.58},{"date":"2022-05-17","close":7.53},{"date":"2022-05-18","close":7.41},{"date":"2022-05-19","close":7.32},{"date":"2022-05-20","close":7.33},{"date":"2022-05-23","close":7.45},{"date":"2022-05-24","close":7.48},{"date":"2022-05-25","close":7.47},{"date":"2022-05-26","close":7.52},{"date":"2022-05-27","close":7.57},{"date":"2022-05-31","close":7.56},{"date":"2022-06-01","close":7.61},{"date":"2022-06-02","close":7.61},{"date":"2022-06-03","close":7.62},{"date":"2022-06-06","close":7.59},{"date":"2022-06-07","close":7.64},{"date":"2022-06-08","close":7.6},{"date":"2022-06-09","close":7.61},{"date":"2022-06-10","close":7.49},{"date":"2022-06-13","close":6.86},{"date":"2022-06-14","close":6.36},{"date":"2022-06-15","close":6.32},{"date":"2022-06-16","close":5.74},{"date":"2022-06-17","close":5.95},{"date":"2022-06-21","close":6.16},{"date":"2022-06-22","close":6.24},{"date":"2022-06-23","close":6.5},{"date":"2022-06-24","close":6.8},{"date":"2022-06-27","close":6.84},{"date":"2022-06-28","close":6.89},{"date":"2022-06-29","close":6.9},{"date":"2022-06-30","close":7.04},{"date":"2022-07-01","close":7.23},{"date":"2022-07-05","close":7.24},{"date":"2022-07-06","close":7.06},{"date":"2022-07-07","close":7.18},{"date":"2022-07-08","close":7.12},{"date":"2022-07-11","close":7.03},{"date":"2022-07-12","close":7.03},{"date":"2022-07-13","close":7.14},{"date":"2022-07-14","close":6.76},{"date":"2022-07-15","close":6.94},{"date":"2022-07-18","close":6.74},{"date":"2022-07-19","close":6.94},{"date":"2022-07-20","close":7.07},{"date":"2022-07-21","close":7.18},{"date":"2022-07-22","close":7.12},{"date":"2022-07-25","close":7.1},{"date":"2022-07-26","close":7.15},{"date":"2022-07-27","close":7.38},{"date":"2022-07-28","close":7.8},{"date":"2022-07-29","close":7.87},{"date":"2022-08-01","close":7.92},{"date":"2022-08-02","close":7.67},{"date":"2022-08-03","close":7.7},{"date":"2022-08-04","close":7.6},{"date":"2022-08-05","close":7.55},{"date":"2022-08-08","close":7.73},{"date":"2022-08-09","close":7.65},{"date":"2022-08-10","close":7.74},{"date":"2022-08-11","close":7.73},{"date":"2022-08-12","close":7.59},{"date":"2022-08-15","close":7.5},{"date":"2022-08-16","close":7.52},{"date":"2022-08-17","close":7.45},{"date":"2022-08-18","close":7.42},{"date":"2022-08-19","close":7.33},{"date":"2022-08-22","close":7.06},{"date":"2022-08-23","close":7.26},{"date":"2022-08-24","close":7.23},{"date":"2022-08-25","close":7.36},{"date":"2022-08-26","close":7.32},{"date":"2022-08-29","close":7.21},{"date":"2022-08-30","close":7.05},{"date":"2022-08-31","close":7.1},{"date":"2022-09-01","close":7.0},{"date":"2022-09-02","close":7.05},{"date":"2022-09-06","close":7.04},{"date":"2022-09-07","close":7.14},{"date":"2022-09-08","close":7.15},{"date":"2022-09-09","close":7.2},{"date":"2022-09-12","close":7.08},{"date":"2022-09-13","close":6.92},{"date":"2022-09-14","close":6.84},{"date":"2022-09-15","close":6.6},{"date":"2022-09-16","close":6.55},{"date":"2022-09-19","close":6.56},{"date":"2022-09-20","close":6.47},{"date":"2022-09-21","close":6.42},{"date":"2022-09-22","close":6.28},{"date":"2022-09-23","close":6.01},{"date":"2022-09-26","close":5.39},{"date":"2022-09-27","close":5.29},{"date":"2022-09-28","close":5.34},{"date":"2022-09-29","close":4.81},{"date":"2022-09-30","close":4.87},{"date":"2022-10-03","close":4.89},{"date":"2022-10-04","close":5.41},{"date":"2022-10-05","close":5.15},{"date":"2022-10-06","close":4.93},{"date":"2022-10-07","close":4.84},{"date":"2022-10-10","close":4.51},{"date":"2022-10-11","close":5.04},{"date":"2022-10-12","close":4.88},{"date":"2022-10-13","close":4.94},{"date":"2022-10-14","close":4.68},{"date":"2022-10-17","close":4.8},{"date":"2022-10-18","close":4.85},{"date":"2022-10-19","close":4.79},{"date":"2022-10-20","close":4.76},{"date":"2022-10-21","close":4.79},{"date":"2022-10-24","close":4.77},{"date":"2022-10-25","close":4.96},{"date":"2022-10-26","close":5.05},{"date":"2022-10-27","close":5.23},{"date":"2022-10-28","close":5.34},{"date":"2022-10-31","close":5.32},{"date":"2022-11-01","close":5.35},{"date":"2022-11-02","close":5.24},{"date":"2022-11-03","close":5.17},{"date":"2022-11-04","close":5.4},{"date":"2022-11-07","close":5.49},{"date":"2022-11-08","close":5.55},{"date":"2022-11-09","close":5.53},{"date":"2022-11-10","close":5.93},{"date":"2022-11-11","close":6.09},{"date":"2022-11-14","close":5.67},{"date":"2022-11-15","close":5.69},{"date":"2022-11-16","close":5.57},{"date":"2022-11-17","close":5.56},{"date":"2022-11-18","close":5.58},{"date":"2022-11-21","close":5.67},{"date":"2022-11-22","close":5.69},{"date":"2022-11-23","close":5.76},{"date":"2022-11-25","close":5.89},{"date":"2022-11-28","close":5.81},{"date":"2022-11-29","close":5.8},{"date":"2022-11-30","close":5.88},{"date":"2022-12-01","close":5.94},{"date":"2022-12-02","close":5.92},{"date":"2022-12-05","close":5.83},{"date":"2022-12-06","close":5.77},{"date":"2022-12-07","close":5.86},{"date":"2022-12-08","close":5.9},{"date":"2022-12-09","close":5.9},{"date":"2022-12-12","close":5.9},{"date":"2022-12-13","close":5.85},{"date":"2022-12-14","close":5.79},{"date":"2022-12-15","close":5.82},{"date":"2022-12-16","close":5.67},{"date":"2022-12-19","close":5.74},{"date":"2022-12-20","close":5.68},{"date":"2022-12-21","close":5.77},{"date":"2022-12-22","close":5.85},{"date":"2022-12-23","close":5.89},{"date":"2022-12-27","close":5.77},{"date":"2022-12-28","close":5.59},{"date":"2022-12-29","close":5.69},{"date":"2022-12-30","close":5.63},{"date":"2023-01-03","close":5.79},{"date":"2023-01-04","close":5.77},{"date":"2023-01-05","close":5.7},{"date":"2023-01-06","close":5.78},{"date":"2023-01-09","close":5.86},{"date":"2023-01-10","close":5.96},{"date":"2023-01-11","close":6.03},{"date":"2023-01-12","close":6.14},{"date":"2023-01-13","close":6.08},{"date":"2023-01-17","close":6.09},{"date":"2023-01-18","close":6.06},{"date":"2023-01-19","close":6.07},{"date":"2023-01-20","close":6.11},{"date":"2023-01-23","close":6.07},{"date":"2023-01-24","close":6.05},{"date":"2023-01-25","close":6.01},{"date":"2023-01-26","close":6.11},{"date":"2023-01-27","close":6.21},{"date":"2023-01-30","close":6.16},{"date":"2023-01-31","close":6.28},{"date":"2023-02-01","close":6.47},{"date":"2023-02-02","close":6.5},{"date":"2023-02-03","close":6.42},{"date":"2023-02-06","close":6.17},{"date":"2023-02-07","close":6.19},{"date":"2023-02-08","close":6.17},{"date":"2023-02-09","close":6.07},{"date":"2023-02-10","close":6.08},{"date":"2023-02-13","close":6.16},{"date":"2023-02-14","close":5.93},{"date":"2023-02-15","close":5.74},{"date":"2023-02-16","close":5.87},{"date":"2023-02-17","close":5.87},{"date":"2023-02-21","close":5.63},{"date":"2023-02-22","close":5.65},{"date":"2023-02-23","close":5.7},{"date":"2023-02-24","close":5.62},{"date":"2023-02-27","close":5.43},{"date":"2023-02-28","close":5.43},{"date":"2023-03-01","close":5.27},{"date":"2023-03-02","close":5.24},{"date":"2023-03-03","close":5.35},{"date":"2023-03-06","close":5.37},{"date":"2023-03-07","close":5.35},{"date":"2023-03-08","close":5.37},{"date":"2023-03-09","close":5.23},{"date":"2023-03-10","close":5.05},{"date":"2023-03-13","close":5.12},{"date":"2023-03-14","close":5.1},{"date":"2023-03-15","close":5.02},{"date":"2023-03-16","close":5.02},{"date":"2023-03-17","close":4.78},{"date":"2023-03-20","close":4.81},{"date":"2023-03-21","close":4.88},{"date":"2023-03-22","close":4.81},{"date":"2023-03-23","close":4.79},{"date":"2023-03-24","close":5.02},{"date":"2023-03-27","close":5.14},{"date":"2023-03-28","close":4.99},{"date":"2023-03-29","close":5.07},{"date":"2023-03-30","close":5.11},{"date":"2023-03-31","close":5.25},{"date":"2023-04-03","close":5.23},{"date":"2023-04-04","close":5.29},{"date":"2023-04-05","close":5.36},{"date":"2023-04-06","close":5.37},{"date":"2023-04-10","close":5.25},{"date":"2023-04-11","close":5.24},{"date":"2023-04-12","close":5.32},{"date":"2023-04-13","close":5.25},{"date":"2023-04-14","close":5.13},{"date":"2023-04-17","close":5.2},{"date":"2023-04-18","close":5.11},{"date":"2023-04-19","close":5.13},{"date":"2023-04-20","close":5.14},{"date":"2023-04-21","close":5.2},{"date":"2023-04-24","close":5.14},{"date":"2023-04-25","close":5.03},{"date":"2023-04-26","close":4.99},{"date":"2023-04-27","close":5.09},{"date":"2023-04-28","close":5.1},{"date":"2023-05-01","close":5.01},{"date":"2023-05-02","close":4.89},{"date":"2023-05-03","close":4.98},{"date":"2023-05-04","close":4.93},{"date":"2023-05-05","close":5.09},{"date":"2023-05-08","close":5.16},{"date":"2023-05-09","close":5.08},{"date":"2023-05-10","close":5.1},{"date":"2023-05-11","close":5.08},{"date":"2023-05-12","close":4.92},{"date":"2023-05-15","close":4.88},{"date":"2023-05-16","close":4.76},{"date":"2023-05-17","close":4.85},{"date":"2023-05-18","close":4.9},{"date":"2023-05-19","close":4.82},{"date":"2023-05-22","close":4.82},{"date":"2023-05-23","close":4.84},{"date":"2023-05-24","close":4.74},{"date":"2023-05-25","close":4.59},{"date":"2023-05-26","close":4.78},{"date":"2023-05-30","close":5.05},{"date":"2023-05-31","close":5.02},{"date":"2023-06-01","close":5.12},{"date":"2023-06-02","close":5.15},{"date":"2023-06-05","close":5.13},{"date":"2023-06-06","close":5.06},{"date":"2023-06-07","close":5.1},{"date":"2023-06-08","close":5.1},{"date":"2023-06-09","close":5.13},{"date":"2023-06-12","close":5.22},{"date":"2023-06-13","close":5.26},{"date":"2023-06-14","close":5.13},{"date":"2023-06-15","close":5.21},{"date":"2023-06-16","close":5.2},{"date":"2023-06-20","close":5.23},{"date":"2023-06-21","close":5.25},{"date":"2023-06-22","close":5.21},{"date":"2023-06-23","close":5.09},{"date":"2023-06-26","close":5.2},{"date":"2023-06-27","close":5.32},{"date":"2023-06-28","close":5.38},{"date":"2023-06-29","close":5.34},{"date":"2023-06-30","close":5.33},{"date":"2023-07-03","close":5.31},{"date":"2023-07-05","close":5.18},{"date":"2023-07-06","close":5.05},{"date":"2023-07-07","close":5.17},{"date":"2023-07-10","close":5.17},{"date":"2023-07-11","close":5.11},{"date":"2023-07-12","close":5.19},{"date":"2023-07-13","close":5.24},{"date":"2023-07-14","close":5.03},{"date":"2023-07-17","close":4.98},{"date":"2023-07-18","close":5.06},{"date":"2023-07-19","close":5.14},{"date":"2023-07-20","close":5.07},{"date":"2023-07-21","close":5.09},{"date":"2023-07-24","close":5.16},{"date":"2023-07-25","close":5.18},{"date":"2023-07-26","close":5.19},{"date":"2023-07-27","close":5.19},{"date":"2023-07-28","close":5.16},{"date":"2023-07-31","close":5.11},{"date":"2023-08-01","close":5.13},{"date":"2023-08-02","close":5.1},{"date":"2023-08-03","close":5.02},{"date":"2023-08-04","close":5.11},{"date":"2023-08-07","close":5.09},{"date":"2023-08-08","close":5.08},{"date":"2023-08-09","close":5.11},{"date":"2023-08-10","close":5.06},{"date":"2023-08-11","close":5.06},{"date":"2023-08-14","close":4.88},{"date":"2023-08-15","close":4.82},{"date":"2023-08-16","close":4.77},{"date":"2023-08-17","close":4.69},{"date":"2023-08-18","close":4.64},{"date":"2023-08-21","close":4.63},{"date":"2023-08-22","close":4.66},{"date":"2023-08-23","close":4.8},{"date":"2023-08-24","close":4.82},{"date":"2023-08-25","close":4.86},{"date":"2023-08-28","close":5.02},{"date":"2023-08-29","close":5.07},{"date":"2023-08-30","close":4.9},{"date":"2023-08-31","close":4.91},{"date":"2023-09-01","close":4.93},{"date":"2023-09-05","close":4.87},{"date":"2023-09-06","close":4.88},{"date":"2023-09-07","close":4.82},{"date":"2023-09-08","close":4.83},{"date":"2023-09-11","close":4.9},{"date":"2023-09-12","close":4.88},{"date":"2023-09-13","close":4.9},{"date":"2023-09-14","close":4.87},{"date":"2023-09-15","close":4.9},{"date":"2023-09-18","close":4.87},{"date":"2023-09-19","close":4.84},{"date":"2023-09-20","close":4.8},{"date":"2023-09-21","close":4.61},{"date":"2023-09-22","close":4.63},{"date":"2023-09-25","close":4.5},{"date":"2023-09-26","close":4.32},{"date":"2023-09-27","close":4.22},{"date":"2023-09-28","close":4.21},{"date":"2023-09-29","close":4.25},{"date":"2023-10-02","close":12.5992},{"date":"2023-10-03","close":11.7675},{"date":"2023-10-04","close":11.5334},{"date":"2023-10-05","close":11.6196},{"date":"2023-10-06","close":11.5642},{"date":"2023-10-09","close":11.9646},{"date":"2023-10-10","close":12.0201},{"date":"2023-10-11","close":12.131},{"date":"2023-10-12","close":11.749},{"date":"2023-10-13","close":11.4469},{"date":"2023-10-16","close":11.3022},{"date":"2023-10-17","close":10.9812},{"date":"2023-10-18","close":10.396},{"date":"2023-10-19","close":9.7793},{"date":"2023-10-20","close":9.6031},{"date":"2023-10-23","close":9.5402},{"date":"2023-10-24","close":9.408},{"date":"2023-10-25","close":8.9486},{"date":"2023-10-26","close":8.7535},{"date":"2023-10-27","close":8.6088},{"date":"2023-10-30","close":8.5647},{"date":"2023-10-31","close":9.1689},{"date":"2023-11-01","close":9.5402},{"date":"2023-11-02","close":9.9303},{"date":"2023-11-03","close":10.1443},{"date":"2023-11-06","close":10.182},{"date":"2023-11-07","close":10.5282},{"date":"2023-11-08","close":10.4778},{"date":"2023-11-09","close":10.2009},{"date":"2023-11-10","close":10.2953},{"date":"2023-11-13","close":10.4401},{"date":"2023-11-14","close":10.8141},{"date":"2023-11-15","close":10.8205},{"date":"2023-11-16","close":10.827},{"date":"2023-11-17","close":11.0978},{"date":"2023-11-20","close":11.2268},{"date":"2023-11-21","close":11.2203},{"date":"2023-11-22","close":11.259},{"date":"2023-11-24","close":11.0269},{"date":"2023-11-27","close":11.0011},{"date":"2023-11-28","close":11.2461},{"date":"2023-11-29","close":11.4009},{"date":"2023-11-30","close":11.3493},{"date":"2023-12-01","close":11.9232},{"date":"2023-12-04","close":12.1747},{"date":"2023-12-05","close":12.1747},{"date":"2023-12-06","close":11.9554},{"date":"2023-12-07","close":12.1295},{"date":"2023-12-08","close":12.3166},{"date":"2023-12-11","close":12.1747},{"date":"2023-12-12","close":12.2972},{"date":"2023-12-13","close":12.7873},{"date":"2023-12-14","close":13.0571},{"date":"2023-12-15","close":12.6952},{"date":"2023-12-18","close":12.4451},{"date":"2023-12-19","close":12.5767},{"date":"2023-12-20","close":12.4977},{"date":"2023-12-21","close":12.8531},{"date":"2023-12-22","close":12.9123},{"date":"2023-12-26","close":13.0176},{"date":"2023-12-27","close":13.1098},{"date":"2023-12-28","close":13.044},{"date":"2023-12-29","close":12.7149},{"date":"2024-01-02","close":12.4253},{"date":"2024-01-03","close":12.2608},{"date":"2024-01-04","close":12.1687},{"date":"2024-01-05","close":12.478},{"date":"2024-01-08","close":12.9189},{"date":"2024-01-09","close":13.0966},{"date":"2024-01-10","close":13.1493},{"date":"2024-01-11","close":12.9913},{"date":"2024-01-12","close":13.1845},{"date":"2024-01-16","close":12.9647},{"date":"2024-01-17","close":12.7315},{"date":"2024-01-18","close":12.6848},{"date":"2024-01-19","close":12.6782},{"date":"2024-01-22","close":12.6649},{"date":"2024-01-23","close":12.9313},{"date":"2024-01-24","close":12.9647},{"date":"2024-01-25","close":13.2311},{"date":"2024-01-26","close":13.2311},{"date":"2024-01-29","close":13.511},{"date":"2024-01-30","close":12.9513},{"date":"2024-01-31","close":12.6915},{"date":"2024-02-01","close":13.0379},{"date":"2024-02-02","close":12.8714},{"date":"2024-02-05","close":12.5249},{"date":"2024-02-06","close":12.5583},{"date":"2024-02-07","close":12.3184},{"date":"2024-02-08","close":12.3651},{"date":"2024-02-09","close":12.5583},{"date":"2024-02-12","close":12.8314},{"date":"2024-02-13","close":12.2651},{"date":"2024-02-14","close":12.3326},{"date":"2024-02-15","close":13.0212},{"date":"2024-02-16","close":12.9064},{"date":"2024-02-20","close":12.6904},{"date":"2024-02-21","close":12.7444},{"date":"2024-02-22","close":12.7714},{"date":"2024-02-23","close":12.8389},{"date":"2024-02-26","close":12.7106},{"date":"2024-02-27","close":12.8861},{"date":"2024-02-28","close":12.8524},{"date":"2024-02-29","close":13.3654},{"date":"2024-03-01","close":13.3182},{"date":"2024-03-04","close":13.0414},{"date":"2024-03-05","close":12.9739},{"date":"2024-03-06","close":13.0414},{"date":"2024-03-07","close":13.0684},{"date":"2024-03-08","close":13.1494},{"date":"2024-03-11","close":13.2777},{"date":"2024-03-12","close":13.3317},{"date":"2024-03-13","close":13.3857},{"date":"2024-03-14","close":12.7912},{"date":"2024-03-15","close":12.8322},{"date":"2024-03-18","close":12.7707},{"date":"2024-03-19","close":12.9074},{"date":"2024-03-20","close":13.1875},{"date":"2024-03-21","close":13.2763},{"date":"2024-03-22","close":13.1465},{"date":"2024-03-25","close":13.1192},{"date":"2024-03-26","close":12.9962},{"date":"2024-03-27","close":13.3993},{"date":"2024-03-28","close":13.5087},{"date":"2024-04-01","close":13.4062},{"date":"2024-04-02","close":13.2217},{"date":"2024-04-03","close":13.2148},{"date":"2024-04-04","close":13.1807},{"date":"2024-04-05","close":13.29},{"date":"2024-04-08","close":13.3105},{"date":"2024-04-09","close":13.5155},{"date":"2024-04-10","close":12.6477},{"date":"2024-04-11","close":12.8185},{"date":"2024-04-12","close":12.7493},{"date":"2024-04-15","close":12.334},{"date":"2024-04-16","close":12.0156},{"date":"2024-04-17","close":12.1195},{"date":"2024-04-18","close":12.2579},{"date":"2024-04-19","close":12.5763},{"date":"2024-04-22","close":12.7147},{"date":"2024-04-23","close":13.1438},{"date":"2024-04-24","close":12.9639},{"date":"2024-04-25","close":12.604},{"date":"2024-04-26","close":12.8185},{"date":"2024-04-29","close":12.8047},{"date":"2024-04-30","close":12.5763},{"date":"2024-05-01","close":12.8947},{"date":"2024-05-02","close":13.0331},{"date":"2024-05-03","close":13.1646},{"date":"2024-05-06","close":13.3169},{"date":"2024-05-07","close":13.1508},{"date":"2024-05-08","close":13.2061},{"date":"2024-05-09","close":13.393},{"date":"2024-05-10","close":13.3999},{"date":"2024-05-13","close":13.3169},{"date":"2024-05-14","close":13.394},{"date":"2024-05-15","close":13.45},{"date":"2024-05-16","close":13.4641},{"date":"2024-05-17","close":13.4571},{"date":"2024-05-20","close":13.4991},{"date":"2024-05-21","close":13.4991},{"date":"2024-05-22","close":13.3169},{"date":"2024-05-23","close":13.0716},{"date":"2024-05-24","close":13.3029},{"date":"2024-05-28","close":13.3169},{"date":"2024-05-29","close":13.1346},{"date":"2024-05-30","close":13.3729},{"date":"2024-05-31","close":13.5552},{"date":"2024-06-03","close":13.7024},{"date":"2024-06-04","close":13.5552},{"date":"2024-06-05","close":13.8706},{"date":"2024-06-06","close":13.7584},{"date":"2024-06-07","close":13.7024},{"date":"2024-06-10","close":13.5482},{"date":"2024-06-11","close":13.3309},{"date":"2024-06-12","close":13.5762},{"date":"2024-06-13","close":13.7164},{"date":"2024-06-14","close":13.6954},{"date":"2024-06-17","close":13.7237},{"date":"2024-06-18","close":13.5534},{"date":"2024-06-20","close":13.7237},{"date":"2024-06-21","close":13.9437},{"date":"2024-06-24","close":13.8515},{"date":"2024-06-25","close":13.7734},{"date":"2024-06-26","close":13.7663},{"date":"2024-06-27","close":13.7592},{"date":"2024-06-28","close":13.7521},{"date":"2024-07-01","close":13.5889},{"date":"2024-07-02","close":13.8018},{"date":"2024-07-03","close":13.8231},{"date":"2024-07-05","close":13.965},{"date":"2024-07-08","close":13.9863},{"date":"2024-07-09","close":13.9792},{"date":"2024-07-10","close":14.2417},{"date":"2024-07-11","close":14.5398},{"date":"2024-07-12","close":15.001},{"date":"2024-07-15","close":15.0154},{"date":"2024-07-16","close":15.5322},{"date":"2024-07-17","close":15.5393},{"date":"2024-07-18","close":15.3312},{"date":"2024-07-19","close":15.1446},{"date":"2024-07-22","close":15.3025},{"date":"2024-07-23","close":15.324},{"date":"2024-07-24","close":14.8431},{"date":"2024-07-25","close":14.4842},{"date":"2024-07-26","close":14.6924},{"date":"2024-07-29","close":14.757},{"date":"2024-07-30","close":14.7283},{"date":"2024-07-31","close":14.4986},{"date":"2024-08-01","close":14.5417},{"date":"2024-08-02","close":14.6565},{"date":"2024-08-05","close":14.0823},{"date":"2024-08-06","close":14.4196},{"date":"2024-08-07","close":14.4053},{"date":"2024-08-08","close":14.5058},{"date":"2024-08-09","close":14.5201},{"date":"2024-08-12","close":14.4196},{"date":"2024-08-13","close":14.3335},{"date":"2024-08-14","close":14.355},{"date":"2024-08-15","close":14.4568},{"date":"2024-08-16","close":14.5803},{"date":"2024-08-19","close":14.6311},{"date":"2024-08-20","close":14.6456},{"date":"2024-08-21","close":14.7546},{"date":"2024-08-22","close":14.5367},{"date":"2024-08-23","close":14.5948},{"date":"2024-08-26","close":14.7256},{"date":"2024-08-27","close":14.8345},{"date":"2024-08-28","close":14.7619},{"date":"2024-08-29","close":14.7619},{"date":"2024-08-30","close":14.8563},{"date":"2024-09-03","close":14.7256},{"date":"2024-09-04","close":14.6965},{"date":"2024-09-05","close":14.7183},{"date":"2024-09-06","close":14.8345},{"date":"2024-09-09","close":14.8854},{"date":"2024-09-10","close":14.9653},{"date":"2024-09-11","close":14.958},{"date":"2024-09-12","close":14.9362},{"date":"2024-09-13","close":15.0815},{"date":"2024-09-16","close":15.1991},{"date":"2024-09-17","close":15.1771},{"date":"2024-09-18","close":15.2138},{"date":"2024-09-19","close":15.3682},{"date":"2024-09-20","close":15.3755},{"date":"2024-09-23","close":14.7802},{"date":"2024-09-24","close":15.0374},{"date":"2024-09-25","close":14.8684},{"date":"2024-09-26","close":14.9492},{"date":"2024-09-27","close":15.0742},{"date":"2024-09-30","close":14.9933},{"date":"2024-10-01","close":14.6699},{"date":"2024-10-02","close":14.6626},{"date":"2024-10-03","close":14.6038},{"date":"2024-10-04","close":14.5229},{"date":"2024-10-07","close":14.3392},{"date":"2024-10-08","close":14.4494},{"date":"2024-10-09","close":14.4568},{"date":"2024-10-10","close":14.5303},{"date":"2024-10-11","close":14.5009},{"date":"2024-10-14","close":14.5744},{"date":"2024-10-15","close":14.6116},{"date":"2024-10-16","close":14.9687},{"date":"2024-10-17","close":14.9538},{"date":"2024-10-18","close":15.1472},{"date":"2024-10-21","close":14.8571},{"date":"2024-10-22","close":14.6488},{"date":"2024-10-23","close":14.5669},{"date":"2024-10-24","close":14.5967},{"date":"2024-10-25","close":14.4256},{"date":"2024-10-28","close":14.2098},{"date":"2024-10-29","close":14.1429},{"date":"2024-10-30","close":14.1429},{"date":"2024-10-31","close":13.9495},{"date":"2024-11-01","close":13.8304},{"date":"2024-11-04","close":13.8527},{"date":"2024-11-05","close":13.942},{"date":"2024-11-06","close":13.9346},{"date":"2024-11-07","close":14.128},{"date":"2024-11-08","close":14.3661},{"date":"2024-11-11","close":14.4479},{"date":"2024-11-12","close":14.1429},{"date":"2024-11-13","close":14.1503},{"date":"2024-11-14","close":14.1057},{"date":"2024-11-15","close":14.1735},{"date":"2024-11-18","close":14.166},{"date":"2024-11-19","close":14.1735},{"date":"2024-11-20","close":13.8872},{"date":"2024-11-21","close":14.0906},{"date":"2024-11-22","close":14.0831},{"date":"2024-11-25","close":14.1735},{"date":"2024-11-26","close":14.0982},{"date":"2024-11-27","close":14.1509},{"date":"2024-11-29","close":14.2564},{"date":"2024-12-02","close":14.4071},{"date":"2024-12-03","close":14.392},{"date":"2024-12-04","close":14.377},{"date":"2024-12-05","close":14.3091},{"date":"2024-12-06","close":14.5503},{"date":"2024-12-09","close":14.6633},{"date":"2024-12-10","close":14.6407},{"date":"2024-12-11","close":14.6633},{"date":"2024-12-12","close":14.6558},{"date":"2024-12-13","close":14.603},{"date":"2024-12-16","close":14.6259},{"date":"2024-12-17","close":14.5191},{"date":"2024-12-18","close":14.0918},{"date":"2024-12-19","close":14.13},{"date":"2024-12-20","close":14.3817},{"date":"2024-12-23","close":14.2597},{"date":"2024-12-24","close":14.3817},{"date":"2024-12-26","close":14.252},{"date":"2024-12-27","close":14.2597},{"date":"2024-12-30","close":14.1834},{"date":"2024-12-31","close":14.3894},{"date":"2025-01-02","close":14.4733},{"date":"2025-01-03","close":14.7022},{"date":"2025-01-06","close":14.5038},{"date":"2025-01-07","close":14.4199},{"date":"2025-01-08","close":14.3436},{"date":"2025-01-10","close":13.9774},{"date":"2025-01-13","close":13.8477},{"date":"2025-01-14","close":13.7714},{"date":"2025-01-15","close":13.9802},{"date":"2025-01-16","close":14.2894},{"date":"2025-01-17","close":14.4286},{"date":"2025-01-21","close":14.5369},{"date":"2025-01-22","close":14.4209},{"date":"2025-01-23","close":14.2894},{"date":"2025-01-24","close":14.3127},{"date":"2025-01-27","close":14.4518},{"date":"2025-01-28","close":14.3436},{"date":"2025-01-29","close":14.3127},{"date":"2025-01-30","close":14.5214},{"date":"2025-01-31","close":14.5524},{"date":"2025-02-03","close":14.4982},{"date":"2025-02-04","close":14.5446},{"date":"2025-02-05","close":14.5601},{"date":"2025-02-06","close":14.5987},{"date":"2025-02-07","close":14.5446},{"date":"2025-02-10","close":14.6142},{"date":"2025-02-11","close":14.7379},{"date":"2025-02-12","close":14.6219},{"date":"2025-02-13","close":14.8539},{"date":"2025-02-14","close":15.0183},{"date":"2025-02-18","close":14.8383},{"date":"2025-02-19","close":14.8461},{"date":"2025-02-20","close":14.8304},{"date":"2025-02-21","close":14.7913},{"date":"2025-02-24","close":14.6738},{"date":"2025-02-25","close":14.7521},{"date":"2025-02-26","close":14.9166},{"date":"2025-02-27","close":14.8617},{"date":"2025-02-28","close":14.9166},{"date":"2025-03-03","close":14.6034},{"date":"2025-03-04","close":14.525},{"date":"2025-03-05","close":14.6347},{"date":"2025-03-06","close":14.6034},{"date":"2025-03-07","close":14.8852},{"date":"2025-03-10","close":14.8696},{"date":"2025-03-11","close":14.4702},{"date":"2025-03-12","close":14.5407},{"date":"2025-03-13","close":14.5485},{"date":"2025-03-14","close":14.7208},{"date":"2025-03-17","close":14.8477},{"date":"2025-03-18","close":14.9112},{"date":"2025-03-19","close":14.816},{"date":"2025-03-20","close":14.7684},{"date":"2025-03-21","close":14.697},{"date":"2025-03-24","close":14.7049},{"date":"2025-03-25","close":14.4035},{"date":"2025-03-26","close":13.9752},{"date":"2025-03-27","close":13.9435},{"date":"2025-03-28","close":13.5231},{"date":"2025-03-31","close":13.5628},{"date":"2025-04-01","close":13.5073},{"date":"2025-04-02","close":13.2773},{"date":"2025-04-03","close":13.0076},{"date":"2025-04-04","close":11.9527},{"date":"2025-04-07","close":11.5958},{"date":"2025-04-08","close":11.3896},{"date":"2025-04-09","close":11.9369},{"date":"2025-04-10","close":11.223},{"date":"2025-04-11","close":11.1754},{"date":"2025-04-14","close":11.4451},{"date":"2025-04-15","close":11.4774},{"date":"2025-04-16","close":11.2677},{"date":"2025-04-17","close":11.5338},{"date":"2025-04-21","close":11.3564},{"date":"2025-04-22","close":11.8565},{"date":"2025-04-23","close":12.0016},{"date":"2025-04-24","close":12.3404},{"date":"2025-04-25","close":12.8969},{"date":"2025-04-28","close":13.2437},{"date":"2025-04-29","close":13.4292},{"date":"2025-04-30","close":13.2841},{"date":"2025-05-01","close":13.2276},{"date":"2025-05-02","close":13.0824},{"date":"2025-05-05","close":13.034},{"date":"2025-05-06","close":12.9856},{"date":"2025-05-07","close":13.2841},{"date":"2025-05-08","close":13.5825},{"date":"2025-05-09","close":13.5906},{"date":"2025-05-12","close":13.6793},{"date":"2025-05-13","close":13.7277},{"date":"2025-05-14","close":13.5664},{"date":"2025-05-15","close":13.7136},{"date":"2025-05-16","close":13.7546},{"date":"2025-05-19","close":13.73},{"date":"2025-05-20","close":13.6809},{"date":"2025-05-21","close":13.0509},{"date":"2025-05-22","close":13.0509},{"date":"2025-05-23","close":13.0754},{"date":"2025-05-27","close":13.1491},{"date":"2025-05-28","close":13.2063},{"date":"2025-05-29","close":13.3536},{"date":"2025-05-30","close":13.2636},{"date":"2025-06-02","close":13.1327},{"date":"2025-06-03","close":13.4273},{"date":"2025-06-04","close":13.4845},{"date":"2025-06-05","close":13.5255},{"date":"2025-06-06","close":13.5336},{"date":"2025-06-09","close":13.5664},{"date":"2025-06-10","close":13.7055},{"date":"2025-06-11","close":13.7546},{"date":"2025-06-12","close":13.8282},{"date":"2025-06-13","close":13.7055},{"date":"2025-06-16","close":13.6806},{"date":"2025-06-17","close":13.4481},{"date":"2025-06-18","close":13.7553},{"date":"2025-06-20","close":13.664},{"date":"2025-06-23","close":13.6308},{"date":"2025-06-24","close":13.6723},{"date":"2025-06-25","close":13.6806},{"date":"2025-06-26","close":13.8549},{"date":"2025-06-27","close":13.7636},{"date":"2025-06-30","close":13.9545},{"date":"2025-07-01","close":13.9047},{"date":"2025-07-02","close":13.9877},{"date":"2025-07-03","close":13.996},{"date":"2025-07-07","close":13.8549},{"date":"2025-07-08","close":13.83},{"date":"2025-07-09","close":14.0126},{"date":"2025-07-10","close":14.0541},{"date":"2025-07-11","close":13.9877},{"date":"2025-07-14","close":13.8964},{"date":"2025-07-15","close":13.9301},{"date":"2025-07-16","close":13.8964},{"date":"2025-07-17","close":13.9722},{"date":"2025-07-18","close":13.8795},{"date":"2025-07-21","close":13.7364},{"date":"2025-07-22","close":14.048},{"date":"2025-07-23","close":14.2249},{"date":"2025-07-24","close":14.0564},{"date":"2025-07-25","close":14.1996},{"date":"2025-07-28","close":14.0059},{"date":"2025-07-29","close":13.8668},{"date":"2025-07-30","close":13.6508},{"date":"2025-07-31","close":13.5511},{"date":"2025-08-01","close":13.6093},{"date":"2025-08-04","close":13.9582},{"date":"2025-08-05","close":13.9582},{"date":"2025-08-06","close":13.2105},{"date":"2025-08-07","close":13.144},{"date":"2025-08-08","close":12.9778},{"date":"2025-08-11","close":12.363},{"date":"2025-08-12","close":12.5292},{"date":"2025-08-13","close":12.8117},{"date":"2025-08-14","close":12.7037},{"date":"2025-08-15","close":12.712},{"date":"2025-08-18","close":12.56},{"date":"2025-08-19","close":12.4165},{"date":"2025-08-20","close":12.5009},{"date":"2025-08-21","close":12.4419},{"date":"2025-08-22","close":12.8217},{"date":"2025-08-25","close":12.6866},{"date":"2025-08-26","close":12.7795},{"date":"2025-08-27","close":12.7289},{"date":"2025-08-28","close":12.7795},{"date":"2025-08-29","close":12.923},{"date":"2025-09-02","close":12.7879},{"date":"2025-09-03","close":12.9905},{"date":"2025-09-04","close":13.1931},{"date":"2025-09-05","close":13.3535},{"date":"2025-09-08","close":13.2606},{"date":"2025-09-09","close":13.1931},{"date":"2025-09-10","close":13.0496},{"date":"2025-09-11","close":12.8639},{"date":"2025-09-12","close":12.9314},{"date":"2025-09-15","close":12.923},{"date":"2025-09-16","close":12.7515},{"date":"2025-09-17","close":12.8115},{"date":"2025-09-18","close":12.6486},{"date":"2025-09-19","close":12.5114},{"date":"2025-09-22","close":12.0483},{"date":"2025-09-23","close":12.2027},{"date":"2025-09-24","close":12.1169},{"date":"2025-09-25","close":12.297},{"date":"2025-09-26","close":12.4942},{"date":"2025-09-29","close":12.58},{"date":"2025-09-30","close":12.8115},{"date":"2025-10-01","close":13.2231},{"date":"2025-10-02","close":13.3089},{"date":"2025-10-03","close":13.2832},{"date":"2025-10-06","close":13.2574},{"date":"2025-10-07","close":13.3689},{"date":"2025-10-08","close":13.6262},{"date":"2025-10-09","close":13.5147},{"date":"2025-10-10","close":13.4118},{"date":"2025-10-13","close":13.4289},{"date":"2025-10-14","close":13.4461},{"date":"2025-10-15","close":13.5661},{"date":"2025-10-16","close":13.4442},{"date":"2025-10-17","close":13.6358},{"date":"2025-10-20","close":13.7142},{"date":"2025-10-21","close":13.6619},{"date":"2025-10-22","close":13.7316},{"date":"2025-10-23","close":13.8796},{"date":"2025-10-24","close":14.2889},{"date":"2025-10-27","close":14.2714},{"date":"2025-10-28","close":14.1844},{"date":"2025-10-29","close":14.1147},{"date":"2025-10-30","close":13.8883},{"date":"2025-10-31","close":14.1234},{"date":"2025-11-03","close":14.2279},{"date":"2025-11-04","close":14.3324},{"date":"2025-11-05","close":14.5152},{"date":"2025-11-06","close":14.4369},{"date":"2025-11-07","close":14.6546},{"date":"2025-11-10","close":14.5936},{"date":"2025-11-11","close":14.8113},{"date":"2025-11-12","close":14.6459},{"date":"2025-11-13","close":14.4108},{"date":"2025-11-14","close":14.5327},{"date":"2025-11-17","close":14.524},{"date":"2025-11-18","close":14.7006},{"date":"2025-11-19","close":14.5328},{"date":"2025-11-20","close":14.4091},{"date":"2025-11-21","close":14.6741},{"date":"2025-11-24","close":14.7978},{"date":"2025-11-25","close":15.0629},{"date":"2025-11-26","close":15.3897},{"date":"2025-11-28","close":15.4781},{"date":"2025-12-01","close":15.2484},{"date":"2025-12-02","close":15.2837},{"date":"2025-12-03","close":15.4781},{"date":"2025-12-04","close":15.4074},{"date":"2025-12-05","close":15.5311},{"date":"2025-12-08","close":15.3014},{"date":"2025-12-09","close":14.7978},{"date":"2025-12-10","close":14.8332},{"date":"2025-12-11","close":14.9745},{"date":"2025-12-12","close":14.9392},{"date":"2025-12-15","close":15.2572},{"date":"2025-12-16","close":15.1139},{"date":"2025-12-17","close":15.1766},{"date":"2025-12-18","close":15.4095},{"date":"2025-12-19","close":15.5887},{"date":"2025-12-22","close":15.8754},{"date":"2025-12-23","close":15.6873},{"date":"2025-12-24","close":15.732},{"date":"2025-12-26","close":15.7052},{"date":"2025-12-29","close":15.732},{"date":"2025-12-30","close":15.7141},{"date":"2025-12-31","close":15.8485},{"date":"2026-01-02","close":16.2069},{"date":"2026-01-05","close":16.2785},{"date":"2026-01-06","close":16.3233},{"date":"2026-01-07","close":16.2427},{"date":"2026-01-08","close":16.189},{"date":"2026-01-09","close":16.2158},{"date":"2026-01-12","close":16.7086},{"date":"2026-01-13","close":16.7355},{"date":"2026-01-14","close":16.9057},{"date":"2026-01-15","close":17.0759},{"date":"2026-01-16","close":17.3481},{"date":"2026-01-20","close":16.84},{"date":"2026-01-21","close":16.7402},{"date":"2026-01-22","close":16.7311},{"date":"2026-01-23","close":16.6585},{"date":"2026-01-26","close":16.595},{"date":"2026-01-27","close":16.8491},{"date":"2026-01-28","close":16.7583},{"date":"2026-01-29","close":16.6676},{"date":"2026-01-30","close":15.7875},{"date":"2026-02-02","close":15.479},{"date":"2026-02-03","close":15.7331},{"date":"2026-02-04","close":15.969},{"date":"2026-02-05","close":16.0234},{"date":"2026-02-06","close":16.0506},{"date":"2026-02-09","close":15.8692},{"date":"2026-02-10","close":15.969},{"date":"2026-02-11","close":16.0234},{"date":"2026-02-12","close":16.4589},{"date":"2026-02-13","close":16.6041},{"date":"2026-02-17","close":16.35},{"date":"2026-02-18","close":16.2581},{"date":"2026-02-19","close":16.2397},{"date":"2026-02-20","close":16.4512},{"date":"2026-02-23","close":16.5799},{"date":"2026-02-24","close":16.7179},{"date":"2026-02-25","close":16.5523},{"date":"2026-02-26","close":16.6535},{"date":"2026-02-27","close":16.5064},{"date":"2026-03-02","close":16.4236},{"date":"2026-03-03","close":16.4052},{"date":"2026-03-04","close":16.3868},{"date":"2026-03-05","close":16.4512},{"date":"2026-03-06","close":16.2857},{"date":"2026-03-09","close":15.8811},{"date":"2026-03-10","close":16.3684},{"date":"2026-03-11","close":16.4052},{"date":"2026-03-12","close":16.0098},{"date":"2026-03-13","close":15.7063},{"date":"2026-03-16","close":15.8811},{"date":"2026-03-17","close":16.0116},{"date":"2026-03-18","close":15.4987},{"date":"2026-03-19","close":15.4521},{"date":"2026-03-20","close":14.4356},{"date":"2026-03-23","close":14.7807},{"date":"2026-03-24","close":14.9112},{"date":"2026-03-25","close":15.2842},{"date":"2026-03-26","close":14.9299},{"date":"2026-03-27","close":14.6688},{"date":"2026-03-30","close":15.0604},{"date":"2026-03-31","close":15.5547},{"date":"2026-04-01","close":15.7412},{"date":"2026-04-02","close":15.9836},{"date":"2026-04-06","close":16.1701},{"date":"2026-04-07","close":16.0303},{"date":"2026-04-08","close":16.1608},{"date":"2026-04-09","close":16.3753},{"date":"2026-04-10","close":16.4779},{"date":"2026-04-13","close":16.3846},{"date":"2026-04-14","close":16.5805},{"date":"2026-04-15","close":16.5991},{"date":"2026-04-16","close":16.0414},{"date":"2026-04-17","close":16.6747},{"date":"2026-04-20","close":16.4857},{"date":"2026-04-21","close":16.4951},{"date":"2026-04-22","close":16.5991},{"date":"2026-04-23","close":16.5424},{"date":"2026-04-24","close":16.6558},{"date":"2026-04-27","close":16.6464},{"date":"2026-04-28","close":16.6464},{"date":"2026-04-29","close":16.3155},{"date":"2026-04-30","close":16.5802},{"date":"2026-05-01","close":16.7598},{"date":"2026-05-04","close":16.3439},{"date":"2026-05-05","close":16.3628},{"date":"2026-05-06","close":16.4762},{"date":"2026-05-07","close":16.5897},{"date":"2026-05-08","close":16.6653},{"date":"2026-05-11","close":16.7504},{"date":"2026-05-12","close":16.5991},{"date":"2026-05-13","close":16.4384},{"date":"2026-05-14","close":16.4195},{"date":"2026-05-15","close":16.2777},{"date":"2026-05-18","close":15.7505},{"date":"2026-05-19","close":15.7313},{"date":"2026-05-20","close":15.7888},{"date":"2026-05-21","close":16.0285},{"date":"2026-05-22","close":15.8847},{"date":"2026-05-26","close":16.2202},{"date":"2026-05-27","close":16.3161},{"date":"2026-05-28","close":16.4023},{"date":"2026-05-29","close":16.4407},{"date":"2026-06-01","close":16.4215},{"date":"2026-06-02","close":16.5461},{"date":"2026-06-03","close":16.364},{"date":"2026-06-04","close":16.5078},{"date":"2026-06-05","close":16.4023},{"date":"2026-06-08","close":16.0093},{"date":"2026-06-09","close":16.4503},{"date":"2026-06-10","close":16.1339},{"date":"2026-06-11","close":16.4215},{"date":"2026-06-12","close":16.3928},{"date":"2026-06-15","close":16.5653},{"date":"2026-06-16","close":16.5653},{"date":"2026-06-17","close":16.2153},{"date":"2026-06-18","close":16.2931},{"date":"2026-06-22","close":16.089},{"date":"2026-06-23","close":16.332},{"date":"2026-06-24","close":16.4778},{"date":"2026-06-25","close":16.6625},{"date":"2026-06-26","close":16.7792},{"date":"2026-06-29","close":16.8569},{"date":"2026-06-30","close":16.9639},{"date":"2026-07-01","close":16.7695},{"date":"2026-07-02","close":16.6528},{"date":"2026-07-06","close":16.7014},{"date":"2026-07-07","close":16.507},{"date":"2026-07-08","close":16.4195},{"date":"2026-07-09","close":16.6139},{"date":"2026-07-10","close":16.575},{"date":"2026-07-13","close":16.4},{"date":"2026-07-14","close":16.6334},{"date":"2026-07-15","close":17.0514},{"date":"2026-07-16","close":16.874},{"date":"2026-07-17","close":16.3713},{"date":"2026-07-20","close":16.1643},{"date":"2026-07-21","close":16.1939},{"date":"2026-07-22","close":16.1446},{"date":"2026-07-23","close":15.8982},{"date":"2026-07-24","close":16.0362},{"date":"2026-07-27","close":15.977},{"date":"2026-07-28","close":16.1742},{"date":"2026-07-29","close":16.1249},{"date":"2026-07-30","close":16.2136},{"date":"2026-07-31","close":16.2333},{"date":"2026-08-03","close":16.0953},{"date":"2026-08-04","close":16.1939},{"date":"2026-08-05","close":16.391},{"date":"2026-08-06","close":16.3122},{"date":"2026-08-07","close":16.4403},{"date":"2026-08-10","close":16.3023},{"date":"2026-08-11","close":16.4304},{"date":"2026-08-12","close":16.4009},{"date":"2026-08-13","close":16.4797},{"date":"2026-08-14","close":16.4994},{"date":"2026-08-17","close":16.46},{"date":"2026-08-18","close":16.38},{"date":"2026-08-19","close":16.48},{"date":"2026-08-20","close":16.32},{"date":"2026-08-21","close":16.34},{"date":"2026-08-24","close":16.38},{"date":"2026-08-25","close":16.4},{"date":"2026-08-26","close":16.22},{"date":"2026-08-27","close":16.41},{"date":"2026-08-28","close":16.32},{"date":"2026-08-31","close":16.22},{"date":"2026-09-01","close":16.12},{"date":"2026-09-02","close":16.15},{"date":"2026-09-03","close":16.13},{"date":"2026-09-04","close":16.35},{"date":"2026-09-08","close":16.23},{"date":"2026-09-09","close":16.17},{"date":"2026-09-10","close":15.83},{"date":"2026-09-11","close":15.8},{"date":"2026-09-14","close":15.5},{"date":"2026-09-15","close":15.05},{"date":"2026-09-16","close":14.81},{"date":"2026-09-17","close":14.86},{"date":"2026-09-18","close":14.68},{"date":"2026-09-21","close":14.77},{"date":"2026-09-22","close":14.99},{"date":"2026-09-23","close":14.6},{"date":"2026-09-24","close":14.11},{"date":"2026-09-25","close":14.1},{"date":"2026-09-28","close":13.7386},{"date":"2026-09-29","close":13.7681},{"date":"2026-09-30","close":13.5912},{"date":"2026-10-01","close":13.5716},{"date":"2026-10-02","close":13.3554},{"date":"2026-10-05","close":13.2964},{"date":"2026-10-06","close":13.2571},{"date":"2026-10-07","close":13.0605},{"date":"2026-10-08","close":13.2374},{"date":"2026-10-09","close":13.3554},{"date":"2026-10-12","close":13.5126},{"date":"2026-10-13","close":13.3554},{"date":"2026-10-14","close":13.3848},{"date":"2026-10-15","close":13.66},{"date":"2026-10-16","close":13.215},{"date":"2026-10-19","close":12.28},{"date":"2026-10-20","close":12.68},{"date":"2026-10-21","close":12.81},{"date":"2026-10-22","close":12.69}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":12.69,"low_30d":12.275,"support":12.65,"high_30d":16.01,"change_1d":-0.9,"change_7d":-3.9,"change_30d":-19.7,"resistance":15.64,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.03,"per":null,"quarter":"2024-Q2"},{"pbr":1.95,"per":8.37,"quarter":"2024-Q3"},{"pbr":1.81,"per":9.27,"quarter":"2024-Q4"},{"pbr":1.36,"per":5.99,"quarter":"2025-Q1"},{"pbr":1.44,"per":4.09,"quarter":"2025-Q2"},{"pbr":1.03,"per":4.09,"quarter":"2025-Q3"},{"pbr":1.2,"per":5.18,"quarter":"2025-Q4"},{"pbr":1.14,"per":9.1,"quarter":"2026-Q1"},{"pbr":0.93,"per":null,"quarter":"현재"}],"timeline":[{"close":13.7521,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14.9933,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14.3894,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13.5628,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13.9545,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12.8115,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15.8485,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15.5547,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.49,"pbr_5y_low":1.03,"per_5y_avg":6.58,"per_5y_low":4.09,"current_pbr":0.93,"current_per":null,"pbr_5y_high":2.03,"per_5y_high":9.27,"pbr_5y_median":1.4,"per_5y_median":5.99,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 7.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - MORTGAGE"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -84.0%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.93x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.26,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.35,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":7.9,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":78.17,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":84.74,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.03,"per":null,"close":13.7521,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.95,"per":8.37,"close":14.9933,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.81,"per":9.27,"close":14.3894,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.36,"per":5.99,"close":13.5628,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.44,"per":4.09,"close":13.9545,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.03,"per":4.09,"close":12.8115,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.2,"per":5.18,"close":15.8485,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.14,"per":9.1,"close":15.5547,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-2.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.49,"pbr":null,"per":null,"roa":-0.0025566074302746395,"roe":-0.023470447885858253,"revenue":55958000.0,"market_cap":null,"net_income":-54851000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.781711283462597,"total_assets":21454604000.0,"total_equity":2337024000.0,"profit_margin":-0.9802173058365202,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":40611000.0,"operating_margin":0.7257407341220201},{"eps":0.71,"pbr":null,"per":null,"roa":0.010078666864649775,"roe":0.0936329057938965,"revenue":349007000.0,"market_cap":null,"net_income":211704000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.9705392728512608,"total_assets":21005159000.0,"total_equity":2261000000.0,"profit_margin":0.6065895526450759,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":397803000.0,"operating_margin":1.1398138146226293},{"eps":0.72,"pbr":null,"per":null,"roa":0.008227358375256481,"roe":0.07481177153658687,"revenue":393487000.0,"market_cap":null,"net_income":159259000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.974451506657145,"total_assets":19357246000.0,"total_equity":2128796000.0,"profit_margin":0.4047376406336169,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":330924000.0,"operating_margin":0.8410036417975689},{"eps":0.77,"pbr":null,"per":null,"roa":-0.004655459771601203,"roe":-0.04554833245077716,"revenue":194544000.0,"market_cap":null,"net_income":-75608000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.9516304794802204,"total_assets":16240716000.0,"total_equity":1659951000.0,"profit_margin":-0.38864215807220986,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":72173000.0,"operating_margin":0.3709854840036187},{"eps":0.86,"pbr":null,"per":null,"roa":0.0017637082630880742,"roe":0.016041355850235292,"revenue":368232000.0,"market_cap":null,"net_income":27332000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.9752357209585262,"total_assets":15496894000.0,"total_equity":1703846000.0,"profit_margin":0.07422494514327924,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":163872000.0,"operating_margin":0.44502378935019227},{"eps":0.78,"pbr":null,"per":null,"roa":-0.003427824114831222,"roe":-0.03411156774385474,"revenue":-222461000.0,"market_cap":null,"net_income":-46440000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":13547953000.0,"total_equity":1361415000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":93380000.0,"operating_margin":null},{"eps":1.0,"pbr":null,"per":null,"roa":0.004914772928613072,"roe":0.050028211111760805,"revenue":411506000.0,"market_cap":null,"net_income":65880000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.9799030876828041,"total_assets":13404485000.0,"total_equity":1316857000.0,"profit_margin":0.16009487103468723,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":191101000.0,"operating_margin":0.4643942008135969},{"eps":-0.3765565973338904,"pbr":null,"per":null,"roa":-0.00480980432104464,"roe":-0.04163466208326588,"revenue":36204000.0,"market_cap":null,"net_income":-48350000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7746934040437521,"total_assets":10052384000.0,"total_equity":1161292000.0,"profit_margin":-1.3354877914042647,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":74606000.0,"operating_margin":2.060711523588554},{"eps":0.1484401770542997,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":14653000.0,"market_cap":null,"net_income":14516000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4435951682249369,"total_assets":null,"total_equity":null,"profit_margin":0.9906503787620282,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":150665000.0,"operating_margin":10.282194772401557},{"eps":1.018936078950436,"pbr":null,"per":null,"roa":0.008071841511876442,"roe":0.07838519049956576,"revenue":550500000.0,"market_cap":null,"net_income":99642000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.9852861035422343,"total_assets":12344395000.0,"total_equity":1271184000.0,"profit_margin":0.18100272479564034,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":240000000.0,"operating_margin":0.4359673024523161},{"eps":-1.8321665501835744,"pbr":null,"per":null,"roa":-0.012876634257317797,"roe":-0.14495218231639684,"revenue":-309206000.0,"market_cap":null,"net_income":-179168000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":13914195000.0,"total_equity":1236049000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-29127000.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.7908,"per":8.37,"date":"2024-09","close":14.99,"source":"reported"},{"eps":1.7908,"per":7.79,"date":"2024-10","close":13.95,"source":"reported"},{"eps":1.7908,"per":7.96,"date":"2024-11","close":14.26,"source":"reported"},{"eps":1.5519,"per":9.27,"date":"2024-12","close":14.39,"source":"reported"},{"eps":1.5519,"per":9.38,"date":"2025-01","close":14.55,"source":"reported"},{"eps":1.5519,"per":9.61,"date":"2025-02","close":14.92,"source":"reported"},{"eps":2.2634,"per":5.99,"date":"2025-03","close":13.56,"source":"reported"},{"eps":2.2634,"per":5.87,"date":"2025-04","close":13.28,"source":"reported"},{"eps":2.2634,"per":5.86,"date":"2025-05","close":13.26,"source":"reported"},{"eps":3.41,"per":4.09,"date":"2025-06","close":13.95,"source":"reported"},{"eps":3.41,"per":3.97,"date":"2025-07","close":13.55,"source":"reported"},{"eps":3.41,"per":3.79,"date":"2025-08","close":12.92,"source":"reported"},{"eps":3.13,"per":4.09,"date":"2025-09","close":12.81,"source":"reported"},{"eps":3.13,"per":4.51,"date":"2025-10","close":14.12,"source":"reported"},{"eps":3.13,"per":4.95,"date":"2025-11","close":15.48,"source":"reported"},{"eps":3.06,"per":5.18,"date":"2025-12","close":15.85,"source":"reported"},{"eps":3.06,"per":5.16,"date":"2026-01","close":15.79,"source":"reported"},{"eps":3.06,"per":5.39,"date":"2026-02","close":16.51,"source":"reported"},{"eps":1.71,"per":9.1,"date":"2026-03","close":15.55,"source":"reported"},{"eps":1.71,"per":9.7,"date":"2026-04","close":16.58,"source":"reported"},{"eps":1.71,"per":9.61,"date":"2026-05","close":16.44,"source":"reported"},{"eps":1.71,"per":9.92,"date":"2026-06","close":16.96,"source":"reported"},{"eps":1.71,"per":9.49,"date":"2026-07","close":16.23,"source":"reported"},{"eps":1.71,"per":9.49,"date":"2026-08","close":16.22,"source":"reported"},{"eps":1.71,"per":7.95,"date":"2026-09","close":13.59,"source":"reported"},{"eps":1.71,"per":7.42,"date":"2026-10","close":12.69,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.07,"std":2.16,"count":26,"current":7.42,"lower_1sd":4.91,"upper_1sd":9.23},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ARMOUR Residential REIT Inc","phase":"above-fold","symbol_resolved":true}